Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 176.66 | 178.07 | 175.01 | 176.99 | 25,224,010 | +2.05(+1.17%) |
Nov 29, 2017 | 181.70 | 181.78 | 173.82 | 174.94 | 41,937,472 | -7.28(-4.00%) |
Nov 28, 2017 | 183.31 | 184.06 | 181.90 | 182.23 | 14,391,385 | -0.61(-0.33%) |
Nov 27, 2017 | 182.37 | 183.53 | 181.80 | 182.84 | 12,351,834 | +0.25(+0.14%) |
Nov 24, 2017 | 180.21 | 182.96 | 180.10 | 182.59 | 9,436,284 | +1.91(+1.06%) |
Nov 22, 2017 | 181.11 | 181.54 | 180.25 | 180.68 | 10,387,338 | -0.99(-0.54%) |
Nov 21, 2017 | 178.96 | 181.70 | 178.80 | 181.67 | 14,504,371 | +3.12(+1.75%) |
Nov 20, 2017 | 178.68 | 179.31 | 177.91 | 178.55 | 10,055,314 | -0.26(-0.14%) |
Nov 17, 2017 | 179.11 | 179.79 | 178.71 | 178.81 | 13,031,792 | -0.59(-0.33%) |
Nov 16, 2017 | 178.57 | 179.64 | 178.31 | 179.40 | 15,253,385 | +1.64(+0.92%) |
Nov 15, 2017 | 176.47 | 178.38 | 176.21 | 177.76 | 10,239,483 | -0.12(-0.07%) |
Nov 14, 2017 | 177.94 | 178.78 | 176.99 | 177.88 | 9,552,612 | -0.70(-0.39%) |
Nov 13, 2017 | 177.31 | 178.85 | 177.11 | 178.58 | 9,530,810 | +0.31(+0.17%) |
Nov 10, 2017 | 178.16 | 178.91 | 177.77 | 178.27 | 11,081,935 | -0.84(-0.47%) |
Nov 09, 2017 | 178.12 | 179.21 | 176.90 | 179.11 | 12,617,218 | -0.26(-0.14%) |
Nov 08, 2017 | 179.60 | 180.16 | 178.92 | 179.37 | 10,494,859 | -0.69(-0.38%) |
Nov 07, 2017 | 180.31 | 180.56 | 178.77 | 180.06 | 12,926,907 | +0.08(+0.04%) |
Nov 06, 2017 | 178.37 | 180.26 | 178.15 | 179.98 | 13,295,933 | +1.25(+0.70%) |
Nov 03, 2017 | 179.10 | 179.67 | 176.52 | 178.73 | 17,841,042 | +0.00(+0.00%) |
Nov 02, 2017 | 180.44 | 181.75 | 177.15 | 178.73 | 35,537,080 | -3.74(-2.05%) |
Nov 01, 2017 | 182.17 | 182.71 | 180.38 | 182.47 | 40,794,200 | +2.60(+1.44%) |
Oct 31, 2017 | 180.38 | 180.61 | 178.75 | 179.87 | 20,145,970 | +0.19(+0.11%) |
Oct 30, 2017 | 179.07 | 180.50 | 177.42 | 179.68 | 24,364,204 | +1.99(+1.12%) |
Oct 27, 2017 | 173.97 | 178.01 | 173.72 | 177.69 | 30,317,414 | +7.24(+4.25%) |
Oct 26, 2017 | 171.20 | 172.10 | 170.21 | 170.45 | 11,827,454 | +0.03(+0.02%) |
Oct 25, 2017 | 171.72 | 172.07 | 168.71 | 170.42 | 15,882,044 | -1.20(-0.70%) |
Oct 24, 2017 | 172.12 | 173.06 | 171.32 | 171.62 | 12,278,493 | +0.53(+0.31%) |
Oct 23, 2017 | 175.01 | 175.15 | 171.07 | 171.09 | 13,863,253 | -3.71(-2.12%) |
Oct 20, 2017 | 175.31 | 175.69 | 174.44 | 174.79 | 12,615,609 | +0.42(+0.24%) |
Oct 19, 2017 | 174.75 | 175.84 | 172.45 | 174.38 | 14,054,908 | -1.47(-0.83%) |
Oct 18, 2017 | 176.46 | 176.55 | 175.56 | 175.84 | 12,761,031 | -0.08(-0.05%) |
Oct 17, 2017 | 174.53 | 175.94 | 174.18 | 175.92 | 15,999,662 | +1.59(+0.91%) |
Oct 16, 2017 | 174.31 | 174.81 | 173.88 | 174.34 | 11,501,212 | +0.78(+0.45%) |
Oct 13, 2017 | 173.27 | 174.47 | 173.02 | 173.56 | 13,672,799 | +1.19(+0.69%) |
Oct 12, 2017 | 172.43 | 173.67 | 172.12 | 172.37 | 10,360,612 | -0.19(-0.11%) |
Oct 11, 2017 | 171.77 | 172.60 | 171.22 | 172.56 | 11,280,392 | +1.15(+0.67%) |
Oct 10, 2017 | 172.82 | 173.02 | 170.62 | 171.41 | 11,352,516 | -0.91(-0.53%) |
Oct 09, 2017 | 172.52 | 174.69 | 171.83 | 172.32 | 14,581,737 | +0.27(+0.16%) |
Oct 06, 2017 | 170.07 | 172.19 | 169.58 | 172.05 | 13,138,398 | +0.99(+0.58%) |
Oct 05, 2017 | 169.00 | 171.13 | 168.42 | 171.06 | 14,589,796 | +2.82(+1.67%) |
Oct 04, 2017 | 169.65 | 170.49 | 168.12 | 168.24 | 12,138,430 | -1.54(-0.91%) |
Oct 03, 2017 | 169.12 | 170.55 | 169.02 | 169.78 | 8,196,325 | +0.49(+0.29%) |
Oct 02, 2017 | 171.21 | 171.65 | 168.57 | 169.29 | 13,404,101 | -1.40(-0.82%) |
Sep 29, 2017 | 168.65 | 171.48 | 168.63 | 170.69 | 15,356,642 | +2.14(+1.27%) |
Sep 28, 2017 | 167.76 | 168.89 | 166.98 | 168.55 | 12,189,448 | +1.05(+0.63%) |
Sep 27, 2017 | 165.72 | 168.16 | 165.40 | 167.50 | 19,256,706 | +3.47(+2.11%) |
Sep 26, 2017 | 164.33 | 165.32 | 162.61 | 164.04 | 23,377,346 | +1.34(+0.82%) |
Sep 25, 2017 | 169.06 | 169.12 | 161.39 | 162.70 | 41,275,652 | -7.66(-4.50%) |
Sep 22, 2017 | 170.03 | 171.55 | 169.04 | 170.36 | 12,109,973 | -0.57(-0.33%) |
Sep 21, 2017 | 171.51 | 172.09 | 169.83 | 170.93 | 11,171,256 | -1.06(-0.62%) |
Sep 20, 2017 | 172.32 | 172.87 | 170.52 | 171.99 | 12,273,579 | -0.35(-0.20%) |
Sep 19, 2017 | 170.44 | 172.38 | 170.18 | 172.34 | 13,171,510 | +2.51(+1.48%) |
Sep 18, 2017 | 171.81 | 171.89 | 169.16 | 169.83 | 12,954,806 | -1.63(-0.95%) |
Sep 15, 2017 | 170.70 | 172.15 | 170.12 | 171.46 | 15,677,155 | +0.68(+0.40%) |
Sep 14, 2017 | 172.08 | 172.10 | 170.32 | 170.78 | 15,626,058 | -2.09(-1.21%) |
Sep 13, 2017 | 172.83 | 172.99 | 171.88 | 172.87 | 9,126,823 | +0.09(+0.05%) |
Sep 12, 2017 | 173.58 | 173.80 | 171.60 | 172.78 | 11,195,791 | -0.55(-0.32%) |
Sep 11, 2017 | 172.22 | 173.71 | 172.03 | 173.33 | 12,373,548 | +2.56(+1.50%) |
Sep 08, 2017 | 172.91 | 173.31 | 170.62 | 170.77 | 11,010,129 | -2.26(-1.30%) |
Sep 07, 2017 | 171.76 | 173.12 | 170.09 | 173.03 | 18,066,464 | +1.12(+0.65%) |
Sep 06, 2017 | 170.73 | 172.30 | 169.39 | 171.91 | 13,912,949 | +1.37(+0.80%) |
Sep 05, 2017 | 171.09 | 172.20 | 169.37 | 170.54 | 13,224,905 | -1.30(-0.76%) |