Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 162.09 | 162.81 | 160.18 | 161.18 | 1,532,133 | +0.86(+0.54%) |
Nov 29, 2017 | 167.52 | 167.57 | 158.70 | 160.32 | 1,990,139 | -7.39(-4.41%) |
Nov 28, 2017 | 168.30 | 168.30 | 166.68 | 167.71 | 703,497 | +0.07(+0.04%) |
Nov 27, 2017 | 168.74 | 168.74 | 167.35 | 167.63 | 604,103 | -2.13(-1.25%) |
Nov 24, 2017 | 168.97 | 169.88 | 168.74 | 169.76 | 198,790 | +1.51(+0.90%) |
Nov 22, 2017 | 169.88 | 169.89 | 168.00 | 168.25 | 429,735 | -1.03(-0.61%) |
Nov 21, 2017 | 168.47 | 169.49 | 168.14 | 169.28 | 1,285,804 | +1.91(+1.14%) |
Nov 20, 2017 | 166.33 | 167.63 | 165.90 | 167.36 | 639,742 | +1.97(+1.19%) |
Nov 17, 2017 | 167.10 | 167.12 | 165.11 | 165.39 | 673,581 | -0.73(-0.44%) |
Nov 16, 2017 | 164.37 | 166.80 | 164.37 | 166.12 | 390,658 | +2.44(+1.49%) |
Nov 15, 2017 | 164.00 | 164.38 | 162.36 | 163.68 | 419,548 | -1.49(-0.90%) |
Nov 14, 2017 | 165.01 | 165.64 | 163.96 | 165.17 | 284,742 | -0.15(-0.09%) |
Nov 13, 2017 | 164.21 | 165.50 | 163.97 | 165.32 | 467,144 | +0.48(+0.29%) |
Nov 10, 2017 | 164.33 | 164.94 | 163.86 | 164.84 | 416,282 | +1.08(+0.66%) |
Nov 09, 2017 | 165.66 | 165.66 | 161.75 | 163.76 | 1,178,523 | -3.34(-2.00%) |
Nov 08, 2017 | 166.41 | 167.24 | 165.76 | 167.10 | 429,948 | +0.53(+0.32%) |
Nov 07, 2017 | 166.53 | 166.96 | 165.43 | 166.57 | 463,787 | -0.15(-0.09%) |
Nov 06, 2017 | 165.99 | 166.79 | 164.81 | 166.72 | 1,091,218 | +2.32(+1.41%) |
Nov 03, 2017 | 162.32 | 164.40 | 160.98 | 164.39 | 957,717 | +2.86(+1.77%) |
Nov 02, 2017 | 161.05 | 161.96 | 159.81 | 161.53 | 1,462,664 | +0.79(+0.49%) |
Nov 01, 2017 | 162.64 | 162.75 | 159.33 | 160.74 | 541,148 | -0.59(-0.37%) |
Oct 31, 2017 | 160.45 | 161.80 | 160.01 | 161.33 | 368,214 | +1.28(+0.80%) |
Oct 30, 2017 | 159.12 | 160.72 | 159.12 | 160.05 | 563,604 | +0.43(+0.27%) |
Oct 27, 2017 | 157.40 | 159.84 | 156.72 | 159.62 | 377,781 | +3.27(+2.09%) |
Oct 26, 2017 | 155.71 | 156.68 | 155.50 | 156.35 | 408,672 | +0.91(+0.59%) |
Oct 25, 2017 | 156.63 | 157.05 | 153.85 | 155.44 | 556,990 | -2.06(-1.31%) |
Oct 24, 2017 | 156.85 | 157.65 | 156.25 | 157.50 | 229,617 | +1.09(+0.70%) |
Oct 23, 2017 | 156.40 | 157.24 | 155.66 | 156.41 | 321,101 | +0.77(+0.49%) |
Oct 20, 2017 | 156.06 | 156.41 | 155.41 | 155.64 | 386,732 | +0.79(+0.51%) |
Oct 19, 2017 | 154.04 | 154.87 | 152.47 | 154.85 | 379,609 | -0.39(-0.25%) |
Oct 18, 2017 | 155.29 | 155.52 | 153.20 | 155.24 | 254,164 | +0.52(+0.34%) |
Oct 17, 2017 | 154.92 | 154.92 | 153.97 | 154.72 | 199,469 | -0.13(-0.08%) |
Oct 16, 2017 | 154.59 | 154.88 | 153.81 | 154.85 | 193,892 | +0.73(+0.47%) |
Oct 13, 2017 | 153.86 | 154.66 | 153.46 | 154.12 | 189,788 | +0.98(+0.64%) |
Oct 12, 2017 | 153.57 | 154.15 | 153.02 | 153.14 | 208,599 | -0.49(-0.32%) |
Oct 11, 2017 | 152.48 | 153.66 | 152.28 | 153.62 | 306,633 | +1.05(+0.69%) |
Oct 10, 2017 | 153.09 | 153.09 | 151.06 | 152.58 | 270,043 | +0.85(+0.56%) |
Oct 09, 2017 | 151.17 | 151.86 | 151.00 | 151.73 | 298,095 | +1.15(+0.76%) |
Oct 06, 2017 | 149.45 | 150.63 | 149.44 | 150.58 | 265,098 | +0.59(+0.39%) |
Oct 05, 2017 | 150.50 | 150.52 | 149.12 | 149.99 | 192,028 | +0.13(+0.09%) |
Oct 04, 2017 | 149.33 | 149.86 | 148.46 | 149.86 | 311,853 | +0.35(+0.23%) |
Oct 03, 2017 | 149.28 | 149.87 | 148.78 | 149.51 | 191,370 | +0.41(+0.28%) |
Oct 02, 2017 | 148.78 | 149.69 | 147.98 | 149.10 | 442,732 | +0.99(+0.67%) |
Sep 29, 2017 | 147.43 | 148.31 | 146.68 | 148.11 | 327,959 | +1.27(+0.86%) |
Sep 28, 2017 | 145.62 | 146.93 | 145.25 | 146.84 | 292,601 | +1.07(+0.74%) |
Sep 27, 2017 | 146.36 | 143.85 | 145.77 | 416,282 | +3.45(+2.42%) | |
Sep 26, 2017 | 144.02 | 144.02 | 141.91 | 142.32 | 526,147 | -0.22(-0.16%) |
Sep 25, 2017 | 144.83 | 144.83 | 141.88 | 142.55 | 642,917 | -2.80(-1.93%) |
Sep 22, 2017 | 144.23 | 145.54 | 144.21 | 145.35 | 265,682 | +0.74(+0.51%) |
Sep 21, 2017 | 144.97 | 145.14 | 143.36 | 144.61 | 309,482 | -0.62(-0.43%) |
Sep 20, 2017 | 147.44 | 147.44 | 143.27 | 145.24 | 814,933 | -2.03(-1.38%) |
Sep 19, 2017 | 147.15 | 147.84 | 146.35 | 147.27 | 495,073 | +0.47(+0.32%) |
Sep 18, 2017 | 145.75 | 147.70 | 145.75 | 146.80 | 528,845 | +1.90(+1.31%) |
Sep 15, 2017 | 143.09 | 145.06 | 142.80 | 144.90 | 509,858 | +2.49(+1.75%) |
Sep 14, 2017 | 141.26 | 143.26 | 141.24 | 142.42 | 593,206 | +0.56(+0.39%) |
Sep 13, 2017 | 141.51 | 142.18 | 140.81 | 141.86 | 277,114 | +0.28(+0.20%) |
Sep 12, 2017 | 141.12 | 141.99 | 140.80 | 141.58 | 265,768 | +0.63(+0.45%) |
Sep 11, 2017 | 139.38 | 141.27 | 139.38 | 140.95 | 467,354 | +2.63(+1.91%) |
Sep 08, 2017 | 139.87 | 139.92 | 137.80 | 138.31 | 520,592 | -1.65(-1.18%) |
Sep 07, 2017 | 139.99 | 140.51 | 139.35 | 139.96 | 312,665 | +0.24(+0.17%) |
Sep 06, 2017 | 140.28 | 140.36 | 139.06 | 139.72 | 373,754 | +0.22(+0.16%) |
Sep 05, 2017 | 140.93 | 141.10 | 138.30 | 139.49 | 1,004,785 | -1.94(-1.37%) |