Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.01 | 131.33 | 128.59 | 130.71 | 6,777,380 | +2.28(+1.78%) |
Nov 29, 2017 | 128.27 | 128.70 | 127.72 | 128.43 | 3,992,516 | +0.40(+0.31%) |
Nov 28, 2017 | 126.61 | 128.34 | 126.08 | 128.03 | 4,362,479 | +1.95(+1.55%) |
Nov 27, 2017 | 125.64 | 126.50 | 125.47 | 126.08 | 2,725,716 | +0.64(+0.51%) |
Nov 24, 2017 | 125.19 | 126.08 | 125.12 | 125.43 | 1,427,314 | +0.56(+0.45%) |
Nov 22, 2017 | 125.29 | 125.56 | 124.69 | 124.87 | 2,166,100 | -0.30(-0.24%) |
Nov 21, 2017 | 124.25 | 125.45 | 124.25 | 125.17 | 3,613,159 | +1.18(+0.95%) |
Nov 20, 2017 | 122.72 | 124.29 | 122.72 | 123.99 | 4,240,767 | +1.22(+0.99%) |
Nov 17, 2017 | 122.68 | 123.20 | 122.53 | 122.78 | 1,953,642 | -0.33(-0.27%) |
Nov 16, 2017 | 122.63 | 123.36 | 122.37 | 123.10 | 2,635,802 | +1.05(+0.86%) |
Nov 15, 2017 | 122.94 | 122.84 | 122.05 | 3,023,976 | -0.79(-0.64%) | |
Nov 14, 2017 | 121.83 | 123.08 | 121.53 | 122.84 | 2,772,104 | +0.50(+0.41%) |
Nov 13, 2017 | 121.47 | 122.57 | 121.12 | 122.34 | 2,415,507 | +0.81(+0.67%) |
Nov 10, 2017 | 120.78 | 122.27 | 120.41 | 121.53 | 3,487,631 | +0.26(+0.21%) |
Nov 09, 2017 | 121.97 | 122.12 | 120.59 | 121.28 | 2,823,163 | -1.18(-0.97%) |
Nov 08, 2017 | 122.42 | 123.00 | 122.19 | 122.46 | 3,015,789 | -0.09(-0.08%) |
Nov 07, 2017 | 121.58 | 122.61 | 121.50 | 122.55 | 3,134,770 | +1.14(+0.94%) |
Nov 06, 2017 | 121.32 | 121.79 | 121.03 | 121.41 | 2,445,144 | +0.53(+0.44%) |
Nov 03, 2017 | 121.24 | 121.30 | 120.72 | 120.88 | 1,708,026 | -0.37(-0.30%) |
Nov 02, 2017 | 120.67 | 121.25 | 119.96 | 121.25 | 2,331,609 | +0.40(+0.33%) |
Nov 01, 2017 | 120.57 | 121.07 | 120.27 | 120.85 | 2,592,443 | +0.64(+0.53%) |
Oct 31, 2017 | 120.37 | 120.97 | 120.15 | 120.21 | 2,930,058 | -0.40(-0.33%) |
Oct 30, 2017 | 121.47 | 121.53 | 120.52 | 120.61 | 2,165,344 | -1.30(-1.07%) |
Oct 27, 2017 | 121.62 | 122.08 | 121.41 | 121.91 | 2,241,958 | +0.30(+0.25%) |
Oct 26, 2017 | 122.16 | 122.16 | 121.07 | 121.61 | 2,574,405 | -0.12(-0.10%) |
Oct 25, 2017 | 122.13 | 122.16 | 121.20 | 121.73 | 3,334,330 | -0.11(-0.09%) |
Oct 24, 2017 | 122.23 | 122.58 | 121.64 | 121.84 | 3,980,538 | +0.17(+0.14%) |
Oct 23, 2017 | 121.76 | 122.15 | 121.19 | 121.67 | 3,468,446 | +0.47(+0.39%) |
Oct 20, 2017 | 121.03 | 121.71 | 119.56 | 121.20 | 4,040,914 | +1.44(+1.20%) |
Oct 19, 2017 | 119.58 | 119.93 | 118.92 | 119.76 | 3,143,626 | +0.15(+0.13%) |
Oct 18, 2017 | 119.57 | 119.83 | 119.32 | 119.61 | 2,079,604 | +0.01(+0.01%) |
Oct 17, 2017 | 119.66 | 119.98 | 118.83 | 119.60 | 2,920,872 | -0.27(-0.22%) |
Oct 16, 2017 | 119.55 | 119.97 | 119.25 | 119.87 | 2,400,736 | +0.32(+0.27%) |
Oct 13, 2017 | 120.36 | 120.53 | 119.47 | 119.55 | 2,587,564 | +0.15(+0.13%) |
Oct 12, 2017 | 118.98 | 119.59 | 118.98 | 119.40 | 3,602,576 | +0.39(+0.33%) |
Oct 11, 2017 | 119.33 | 119.86 | 118.72 | 119.01 | 3,887,075 | -0.49(-0.41%) |
Oct 10, 2017 | 120.08 | 120.24 | 116.91 | 119.50 | 4,913,067 | -0.24(-0.20%) |
Oct 09, 2017 | 121.05 | 121.16 | 119.55 | 119.74 | 2,906,213 | -0.02(-0.01%) |
Oct 06, 2017 | 119.08 | 119.79 | 118.95 | 119.76 | 2,597,123 | +0.46(+0.38%) |
Oct 05, 2017 | 119.20 | 119.87 | 118.76 | 119.30 | 2,692,987 | +0.43(+0.37%) |
Oct 04, 2017 | 119.13 | 119.29 | 118.48 | 118.86 | 2,143,580 | -0.10(-0.08%) |
Oct 03, 2017 | 118.99 | 119.37 | 118.60 | 118.97 | 2,687,372 | +0.01(+0.01%) |
Oct 02, 2017 | 118.25 | 118.97 | 118.19 | 118.96 | 3,024,638 | +0.77(+0.65%) |
Sep 29, 2017 | 116.55 | 118.22 | 116.07 | 118.19 | 4,405,606 | +0.97(+0.82%) |
Sep 28, 2017 | 116.34 | 117.22 | 116.15 | 117.22 | 2,497,525 | +0.84(+0.72%) |
Sep 27, 2017 | 116.31 | 116.38 | 3,645,881 | -0.56(-0.48%) | ||
Sep 26, 2017 | 117.62 | 117.92 | 116.86 | 116.94 | 2,832,355 | -0.48(-0.40%) |
Sep 25, 2017 | 118.20 | 118.33 | 117.14 | 117.41 | 3,530,138 | -0.78(-0.66%) |
Sep 22, 2017 | 117.25 | 118.46 | 117.25 | 118.20 | 3,498,504 | +0.74(+0.63%) |
Sep 21, 2017 | 115.81 | 117.85 | 115.75 | 117.46 | 4,694,299 | +1.81(+1.56%) |
Sep 20, 2017 | 115.12 | 115.75 | 114.92 | 115.65 | 4,370,545 | +0.78(+0.68%) |
Sep 19, 2017 | 114.97 | 115.14 | 114.39 | 114.86 | 4,103,270 | +0.07(+0.06%) |
Sep 18, 2017 | 116.16 | 116.19 | 114.48 | 114.80 | 3,453,227 | -1.07(-0.92%) |
Sep 15, 2017 | 114.96 | 116.32 | 114.75 | 115.86 | 5,509,463 | +1.45(+1.27%) |
Sep 14, 2017 | 114.87 | 114.87 | 114.12 | 114.41 | 4,104,302 | -0.58(-0.50%) |
Sep 13, 2017 | 115.54 | 115.72 | 114.88 | 114.99 | 2,450,755 | -0.65(-0.56%) |
Sep 12, 2017 | 115.86 | 115.96 | 115.36 | 115.64 | 1,921,548 | -0.27(-0.23%) |
Sep 11, 2017 | 115.42 | 116.56 | 115.42 | 115.91 | 2,798,211 | +1.19(+1.04%) |
Sep 08, 2017 | 114.10 | 115.15 | 113.96 | 114.71 | 3,513,731 | +0.41(+0.36%) |
Sep 07, 2017 | 113.75 | 114.59 | 113.67 | 114.30 | 2,950,749 | +0.44(+0.39%) |
Sep 06, 2017 | 114.43 | 114.43 | 113.55 | 113.86 | 2,925,875 | +0.03(+0.03%) |
Sep 05, 2017 | 114.56 | 114.75 | 113.55 | 113.83 | 3,418,911 | -0.93(-0.81%) |