Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 213.28 | 215.71 | 212.39 | 214.36 | 477,626 | +1.76(+0.83%) |
Nov 29, 2017 | 213.91 | 214.59 | 212.23 | 212.60 | 189,498 | -1.27(-0.59%) |
Nov 28, 2017 | 209.36 | 214.21 | 207.59 | 213.87 | 283,181 | +5.38(+2.58%) |
Nov 27, 2017 | 207.37 | 208.90 | 207.19 | 208.49 | 153,123 | +0.53(+0.26%) |
Nov 24, 2017 | 208.45 | 208.45 | 207.17 | 207.96 | 70,592 | +0.34(+0.16%) |
Nov 22, 2017 | 210.11 | 210.11 | 207.22 | 207.62 | 288,938 | -1.64(-0.78%) |
Nov 21, 2017 | 208.01 | 210.31 | 208.01 | 209.26 | 246,611 | +2.03(+0.98%) |
Nov 20, 2017 | 206.88 | 207.63 | 205.58 | 207.24 | 181,358 | +1.31(+0.64%) |
Nov 17, 2017 | 208.23 | 208.23 | 205.85 | 205.93 | 247,412 | -2.61(-1.25%) |
Nov 16, 2017 | 209.58 | 209.91 | 207.59 | 208.54 | 214,198 | +0.23(+0.11%) |
Nov 15, 2017 | 209.69 | 210.10 | 207.40 | 208.31 | 168,636 | -1.74(-0.83%) |
Nov 14, 2017 | 211.26 | 211.32 | 208.79 | 210.05 | 298,066 | -1.46(-0.69%) |
Nov 13, 2017 | 212.53 | 212.96 | 210.54 | 211.51 | 219,586 | -1.31(-0.62%) |
Nov 10, 2017 | 214.84 | 214.84 | 210.39 | 212.82 | 322,022 | -1.67(-0.78%) |
Nov 09, 2017 | 221.32 | 221.94 | 214.13 | 214.49 | 463,364 | -8.32(-3.73%) |
Nov 08, 2017 | 207.81 | 224.12 | 207.81 | 222.81 | 1,140,509 | +16.46(+7.98%) |
Nov 07, 2017 | 209.28 | 210.60 | 205.82 | 206.35 | 387,265 | -2.53(-1.21%) |
Nov 06, 2017 | 207.58 | 210.41 | 207.52 | 208.88 | 275,969 | +1.01(+0.48%) |
Nov 03, 2017 | 207.59 | 208.21 | 205.88 | 207.87 | 320,614 | +0.44(+0.21%) |
Nov 02, 2017 | 206.72 | 208.20 | 205.39 | 207.43 | 339,723 | +0.80(+0.39%) |
Nov 01, 2017 | 206.20 | 206.84 | 205.31 | 206.63 | 201,435 | +0.73(+0.36%) |
Oct 31, 2017 | 205.51 | 206.23 | 204.02 | 205.89 | 307,214 | +0.60(+0.29%) |
Oct 30, 2017 | 205.67 | 206.41 | 204.71 | 205.29 | 126,843 | -1.16(-0.56%) |
Oct 27, 2017 | 205.64 | 206.68 | 204.22 | 206.45 | 214,534 | +1.45(+0.71%) |
Oct 26, 2017 | 207.29 | 207.83 | 203.62 | 205.00 | 198,168 | -1.93(-0.93%) |
Oct 25, 2017 | 208.25 | 209.20 | 205.56 | 206.93 | 171,696 | -1.71(-0.82%) |
Oct 24, 2017 | 207.48 | 208.90 | 207.48 | 208.63 | 216,651 | +1.19(+0.58%) |
Oct 23, 2017 | 209.37 | 209.37 | 206.40 | 207.44 | 284,428 | -0.74(-0.36%) |
Oct 20, 2017 | 208.44 | 209.33 | 207.67 | 208.18 | 200,524 | +0.54(+0.26%) |
Oct 19, 2017 | 206.94 | 207.82 | 205.31 | 207.64 | 253,974 | -0.07(-0.03%) |
Oct 18, 2017 | 208.79 | 208.84 | 205.33 | 207.71 | 362,940 | -0.30(-0.14%) |
Oct 17, 2017 | 208.76 | 209.49 | 207.61 | 208.01 | 221,131 | -0.62(-0.30%) |
Oct 16, 2017 | 207.13 | 208.78 | 206.85 | 208.63 | 285,984 | +1.35(+0.65%) |
Oct 13, 2017 | 208.33 | 209.00 | 206.79 | 207.28 | 259,183 | -0.92(-0.44%) |
Oct 12, 2017 | 207.08 | 209.27 | 206.40 | 208.20 | 489,256 | +1.34(+0.65%) |
Oct 11, 2017 | 207.32 | 208.43 | 206.18 | 206.87 | 256,616 | -0.84(-0.40%) |
Oct 10, 2017 | 209.44 | 209.44 | 207.06 | 207.71 | 269,141 | -0.94(-0.45%) |
Oct 09, 2017 | 208.84 | 209.53 | 207.91 | 208.64 | 219,779 | +0.10(+0.05%) |
Oct 06, 2017 | 207.07 | 208.65 | 206.23 | 208.55 | 305,992 | +1.48(+0.71%) |
Oct 05, 2017 | 206.30 | 207.83 | 205.11 | 207.07 | 280,978 | +0.02(+0.01%) |
Oct 04, 2017 | 204.46 | 207.13 | 204.43 | 207.05 | 422,437 | +1.89(+0.92%) |
Oct 03, 2017 | 204.64 | 205.59 | 203.39 | 205.16 | 494,089 | +1.83(+0.90%) |
Oct 02, 2017 | 201.17 | 203.50 | 200.43 | 203.33 | 258,355 | +3.09(+1.54%) |
Sep 29, 2017 | 197.60 | 200.76 | 196.24 | 200.24 | 310,360 | +2.99(+1.52%) |
Sep 28, 2017 | 197.51 | 198.24 | 195.85 | 197.25 | 315,754 | -0.35(-0.18%) |
Sep 27, 2017 | 197.24 | 198.19 | 196.03 | 197.61 | 315,806 | +1.11(+0.56%) |
Sep 26, 2017 | 194.55 | 197.08 | 194.22 | 196.50 | 236,679 | +1.53(+0.78%) |
Sep 25, 2017 | 194.69 | 195.43 | 192.91 | 194.97 | 240,143 | +0.10(+0.05%) |
Sep 22, 2017 | 194.03 | 195.89 | 193.91 | 194.87 | 194,996 | +1.05(+0.54%) |
Sep 21, 2017 | 193.44 | 193.99 | 191.17 | 193.82 | 312,524 | +0.94(+0.49%) |
Sep 20, 2017 | 192.00 | 193.56 | 191.89 | 192.88 | 333,103 | +0.93(+0.48%) |
Sep 19, 2017 | 190.75 | 193.05 | 189.98 | 191.96 | 481,200 | +1.33(+0.70%) |
Sep 18, 2017 | 188.85 | 192.36 | 188.37 | 190.63 | 321,556 | +2.79(+1.49%) |
Sep 15, 2017 | 185.90 | 187.94 | 185.90 | 187.84 | 394,235 | +2.00(+1.08%) |
Sep 14, 2017 | 186.57 | 186.69 | 184.77 | 185.84 | 276,514 | -0.25(-0.13%) |
Sep 13, 2017 | 188.50 | 188.85 | 185.97 | 186.08 | 175,038 | -2.77(-1.47%) |
Sep 12, 2017 | 187.66 | 188.88 | 187.36 | 188.85 | 159,973 | +1.57(+0.84%) |
Sep 11, 2017 | 186.49 | 187.46 | 185.70 | 187.28 | 293,228 | +1.19(+0.64%) |
Sep 08, 2017 | 185.01 | 186.96 | 184.06 | 186.08 | 254,900 | +0.44(+0.24%) |
Sep 07, 2017 | 186.83 | 186.84 | 183.53 | 185.64 | 196,437 | -1.48(-0.79%) |
Sep 06, 2017 | 189.18 | 189.32 | 186.78 | 187.12 | 393,977 | -1.54(-0.82%) |
Sep 05, 2017 | 190.54 | 190.89 | 187.69 | 188.66 | 431,222 | -1.49(-0.79%) |