Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.41 | 145.50 | 142.92 | 145.18 | 82,160 | +2.72(+1.91%) |
Nov 29, 2017 | 139.35 | 142.93 | 139.35 | 142.46 | 18,398 | +3.30(+2.37%) |
Nov 28, 2017 | 138.48 | 139.34 | 137.77 | 139.16 | 19,077 | +0.81(+0.59%) |
Nov 27, 2017 | 138.25 | 138.35 | 137.92 | 138.35 | 7,490 | +0.20(+0.15%) |
Nov 24, 2017 | 137.95 | 138.17 | 137.95 | 138.14 | 4,273 | +0.02(+0.01%) |
Nov 22, 2017 | 137.45 | 138.80 | 137.45 | 138.13 | 5,487 | +0.81(+0.59%) |
Nov 21, 2017 | 136.10 | 137.32 | 136.10 | 137.32 | 10,482 | +1.50(+1.10%) |
Nov 20, 2017 | 135.78 | 135.88 | 135.24 | 135.82 | 13,948 | -0.09(-0.07%) |
Nov 17, 2017 | 136.21 | 136.53 | 135.90 | 135.91 | 7,662 | -0.98(-0.72%) |
Nov 16, 2017 | 135.53 | 137.12 | 135.53 | 136.89 | 8,482 | +2.32(+1.73%) |
Nov 15, 2017 | 135.17 | 135.27 | 134.41 | 134.57 | 10,586 | -1.17(-0.86%) |
Nov 14, 2017 | 135.69 | 135.90 | 134.97 | 135.74 | 11,753 | -0.56(-0.41%) |
Nov 13, 2017 | 135.49 | 136.71 | 135.17 | 136.29 | 20,066 | +0.38(+0.28%) |
Nov 10, 2017 | 136.13 | 136.18 | 135.52 | 135.91 | 14,963 | -0.52(-0.38%) |
Nov 09, 2017 | 136.02 | 136.43 | 135.53 | 136.43 | 20,835 | -0.16(-0.11%) |
Nov 08, 2017 | 137.10 | 137.10 | 135.95 | 136.59 | 16,048 | -0.95(-0.69%) |
Nov 07, 2017 | 138.25 | 138.62 | 136.95 | 137.54 | 28,733 | -0.31(-0.23%) |
Nov 06, 2017 | 137.82 | 138.93 | 137.80 | 137.86 | 11,486 | -0.46(-0.33%) |
Nov 03, 2017 | 137.40 | 138.83 | 137.00 | 138.32 | 15,444 | +0.74(+0.54%) |
Nov 02, 2017 | 137.01 | 138.06 | 137.01 | 137.58 | 10,150 | +0.79(+0.58%) |
Nov 01, 2017 | 138.40 | 138.49 | 136.34 | 136.79 | 54,939 | -1.47(-1.06%) |
Oct 31, 2017 | 137.51 | 138.56 | 137.51 | 138.26 | 20,124 | +0.89(+0.65%) |
Oct 30, 2017 | 139.26 | 137.19 | 137.38 | 19,571 | -2.20(-1.58%) | |
Oct 27, 2017 | 137.74 | 139.93 | 137.74 | 139.58 | 17,486 | +1.92(+1.39%) |
Oct 26, 2017 | 136.42 | 138.07 | 136.05 | 137.66 | 36,988 | +0.79(+0.57%) |
Oct 25, 2017 | 137.00 | 137.26 | 135.88 | 136.88 | 424,227 | -0.42(-0.30%) |
Oct 24, 2017 | 137.80 | 137.87 | 136.65 | 137.29 | 289,679 | -0.67(-0.48%) |
Oct 23, 2017 | 137.95 | 138.47 | 137.63 | 137.96 | 13,667 | +0.31(+0.23%) |
Oct 20, 2017 | 136.33 | 138.20 | 136.10 | 137.64 | 9,454 | +1.69(+1.25%) |
Oct 19, 2017 | 134.35 | 135.97 | 133.90 | 135.95 | 6,490 | +1.19(+0.88%) |
Oct 18, 2017 | 134.01 | 135.63 | 134.01 | 134.76 | 16,258 | +0.79(+0.59%) |
Oct 17, 2017 | 131.69 | 134.52 | 131.69 | 133.97 | 21,789 | +2.61(+1.99%) |
Oct 16, 2017 | 131.03 | 132.11 | 130.86 | 131.36 | 43,546 | -0.05(-0.04%) |
Oct 13, 2017 | 130.82 | 131.63 | 129.29 | 131.40 | 56,986 | -1.27(-0.96%) |
Oct 12, 2017 | 133.37 | 133.37 | 132.57 | 132.67 | 14,492 | -0.97(-0.73%) |
Oct 11, 2017 | 133.34 | 133.98 | 133.17 | 133.65 | 6,703 | +0.33(+0.25%) |
Oct 10, 2017 | 134.41 | 134.49 | 132.93 | 133.31 | 29,420 | -0.88(-0.66%) |
Oct 09, 2017 | 137.12 | 137.12 | 134.17 | 134.19 | 13,873 | -3.15(-2.29%) |
Oct 06, 2017 | 138.11 | 138.11 | 137.21 | 137.34 | 9,803 | -0.31(-0.23%) |
Oct 05, 2017 | 138.26 | 138.26 | 137.57 | 137.65 | 16,272 | -0.53(-0.38%) |
Oct 04, 2017 | 138.74 | 139.06 | 138.15 | 138.18 | 8,885 | -0.49(-0.35%) |
Oct 03, 2017 | 138.00 | 138.71 | 137.83 | 138.67 | 16,898 | +0.76(+0.55%) |
Oct 02, 2017 | 137.15 | 137.91 | 137.12 | 137.91 | 12,957 | +1.13(+0.83%) |
Sep 29, 2017 | 136.19 | 136.78 | 136.19 | 136.78 | 6,522 | +0.58(+0.43%) |
Sep 28, 2017 | 134.87 | 136.35 | 134.80 | 136.20 | 8,462 | +1.21(+0.90%) |
Sep 27, 2017 | 134.54 | 135.25 | 133.95 | 134.99 | 7,898 | +1.06(+0.79%) |
Sep 26, 2017 | 133.12 | 134.23 | 133.12 | 133.92 | 8,131 | +1.21(+0.91%) |
Sep 25, 2017 | 133.60 | 134.29 | 132.71 | 132.72 | 8,752 | -1.54(-1.14%) |
Sep 22, 2017 | 133.74 | 134.54 | 132.27 | 134.25 | 80,115 | +0.45(+0.34%) |
Sep 21, 2017 | 133.76 | 134.20 | 133.72 | 133.80 | 7,256 | -0.06(-0.04%) |
Sep 20, 2017 | 133.02 | 133.86 | 132.37 | 133.85 | 16,018 | +1.03(+0.77%) |
Sep 19, 2017 | 135.88 | 135.89 | 132.33 | 132.83 | 16,228 | -3.15(-2.31%) |
Sep 18, 2017 | 137.07 | 137.07 | 135.90 | 135.97 | 28,389 | -0.87(-0.64%) |
Sep 15, 2017 | 137.05 | 137.20 | 136.61 | 136.84 | 18,020 | -0.25(-0.18%) |
Sep 14, 2017 | 137.37 | 137.57 | 137.01 | 137.09 | 6,180 | -0.28(-0.20%) |
Sep 13, 2017 | 137.51 | 137.88 | 137.32 | 137.37 | 9,470 | +0.20(+0.15%) |
Sep 12, 2017 | 137.91 | 137.91 | 137.11 | 137.17 | 9,595 | -0.63(-0.45%) |
Sep 11, 2017 | 136.96 | 137.97 | 136.96 | 137.80 | 9,651 | +1.42(+1.04%) |
Sep 08, 2017 | 135.68 | 136.54 | 135.19 | 136.38 | 9,664 | +0.58(+0.43%) |
Sep 07, 2017 | 135.84 | 136.36 | 135.66 | 135.80 | 9,208 | -0.05(-0.03%) |
Sep 06, 2017 | 136.93 | 136.93 | 135.32 | 135.84 | 10,381 | -0.60(-0.44%) |
Sep 05, 2017 | 136.79 | 137.03 | 136.16 | 136.45 | 12,872 | -0.49(-0.36%) |