Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 134.88 | 135.29 | 132.89 | 134.09 | 2,560,013 | -0.47(-0.35%) |
Nov 29, 2017 | 134.22 | 135.18 | 133.63 | 134.56 | 1,597,833 | +0.94(+0.71%) |
Nov 28, 2017 | 132.02 | 134.10 | 131.35 | 133.62 | 1,269,794 | +2.04(+1.55%) |
Nov 27, 2017 | 131.29 | 131.97 | 130.61 | 131.58 | 905,405 | +0.29(+0.22%) |
Nov 24, 2017 | 131.44 | 131.44 | 130.52 | 131.29 | 527,645 | +0.60(+0.46%) |
Nov 22, 2017 | 131.14 | 131.45 | 130.44 | 130.69 | 1,114,107 | -0.82(-0.62%) |
Nov 21, 2017 | 131.79 | 132.24 | 131.33 | 131.51 | 1,089,698 | +0.16(+0.12%) |
Nov 20, 2017 | 130.97 | 131.72 | 130.33 | 131.35 | 1,115,350 | +0.33(+0.25%) |
Nov 17, 2017 | 130.64 | 131.49 | 130.45 | 131.03 | 1,096,540 | -0.20(-0.15%) |
Nov 16, 2017 | 133.54 | 133.54 | 131.18 | 131.23 | 1,382,117 | -2.03(-1.52%) |
Nov 15, 2017 | 132.46 | 133.78 | 131.38 | 133.26 | 1,812,157 | +0.42(+0.31%) |
Nov 14, 2017 | 132.83 | 133.15 | 131.72 | 132.84 | 1,379,758 | -0.57(-0.43%) |
Nov 13, 2017 | 133.24 | 133.85 | 132.25 | 133.42 | 1,208,490 | -0.01(-0.01%) |
Nov 10, 2017 | 133.25 | 133.90 | 132.28 | 133.43 | 1,152,501 | -0.26(-0.19%) |
Nov 09, 2017 | 132.00 | 133.75 | 131.57 | 133.68 | 1,368,886 | +1.36(+1.03%) |
Nov 08, 2017 | 133.70 | 133.70 | 131.90 | 132.32 | 1,663,335 | +0.26(+0.20%) |
Nov 07, 2017 | 132.08 | 132.95 | 131.47 | 132.06 | 1,525,942 | +0.53(+0.40%) |
Nov 06, 2017 | 130.25 | 131.72 | 129.83 | 131.53 | 1,670,060 | +0.82(+0.63%) |
Nov 03, 2017 | 131.04 | 131.95 | 130.26 | 130.71 | 2,067,151 | -0.87(-0.66%) |
Nov 02, 2017 | 133.65 | 134.10 | 130.28 | 131.58 | 3,072,602 | -1.81(-1.35%) |
Nov 01, 2017 | 132.70 | 134.22 | 132.69 | 133.39 | 1,714,415 | +0.43(+0.32%) |
Oct 31, 2017 | 134.59 | 135.28 | 132.91 | 132.96 | 2,414,582 | -1.82(-1.35%) |
Oct 30, 2017 | 134.57 | 136.03 | 133.45 | 134.78 | 1,517,819 | +0.12(+0.09%) |
Oct 27, 2017 | 135.98 | 135.98 | 133.56 | 134.66 | 2,744,606 | -1.76(-1.29%) |
Oct 26, 2017 | 136.53 | 136.99 | 135.80 | 136.42 | 1,382,342 | +0.52(+0.38%) |
Oct 25, 2017 | 136.24 | 136.88 | 135.22 | 135.90 | 1,932,585 | -0.21(-0.16%) |
Oct 24, 2017 | 137.17 | 137.52 | 136.10 | 136.11 | 1,716,252 | -0.70(-0.51%) |
Oct 23, 2017 | 135.92 | 136.85 | 135.16 | 136.81 | 969,661 | +1.05(+0.77%) |
Oct 20, 2017 | 136.71 | 136.90 | 135.12 | 135.76 | 1,971,434 | +0.02(+0.01%) |
Oct 19, 2017 | 133.07 | 135.81 | 132.34 | 135.74 | 1,771,661 | +2.53(+1.90%) |
Oct 18, 2017 | 131.99 | 133.28 | 131.27 | 133.21 | 1,067,846 | +0.91(+0.69%) |
Oct 17, 2017 | 132.29 | 132.63 | 131.41 | 132.31 | 1,418,697 | -0.21(-0.16%) |
Oct 16, 2017 | 131.05 | 132.88 | 130.95 | 132.52 | 1,704,979 | +1.31(+0.99%) |
Oct 13, 2017 | 129.24 | 131.52 | 128.67 | 131.21 | 2,104,989 | +1.99(+1.54%) |
Oct 12, 2017 | 130.14 | 130.51 | 128.90 | 129.22 | 1,268,177 | -0.70(-0.54%) |
Oct 11, 2017 | 129.54 | 130.00 | 129.10 | 129.92 | 988,418 | +0.08(+0.06%) |
Oct 10, 2017 | 128.74 | 129.88 | 128.42 | 129.84 | 821,480 | +1.08(+0.84%) |
Oct 09, 2017 | 128.79 | 129.23 | 127.83 | 128.75 | 1,107,894 | -0.09(-0.07%) |
Oct 06, 2017 | 128.70 | 129.25 | 127.85 | 128.84 | 1,293,110 | +0.39(+0.30%) |
Oct 05, 2017 | 127.69 | 128.96 | 127.23 | 128.45 | 1,545,749 | +0.85(+0.66%) |
Oct 04, 2017 | 127.30 | 127.90 | 127.20 | 127.61 | 1,048,817 | +0.04(+0.03%) |
Oct 03, 2017 | 128.17 | 128.17 | 126.84 | 127.56 | 1,743,163 | -0.70(-0.54%) |
Oct 02, 2017 | 125.67 | 128.22 | 125.51 | 128.26 | 2,524,562 | +2.59(+2.06%) |
Sep 29, 2017 | 124.94 | 125.81 | 124.86 | 125.67 | 1,603,111 | +0.32(+0.25%) |
Sep 28, 2017 | 124.72 | 125.77 | 124.67 | 125.35 | 2,038,031 | +0.87(+0.70%) |
Sep 27, 2017 | 125.03 | 125.03 | 124.20 | 124.48 | 1,612,965 | +0.26(+0.21%) |
Sep 26, 2017 | 125.31 | 125.31 | 123.56 | 124.21 | 1,864,068 | -1.40(-1.12%) |
Sep 25, 2017 | 125.07 | 125.78 | 124.40 | 125.62 | 1,275,891 | +0.54(+0.43%) |
Sep 22, 2017 | 125.21 | 125.51 | 124.24 | 125.07 | 1,151,024 | -0.31(-0.25%) |
Sep 21, 2017 | 126.14 | 126.90 | 125.38 | 125.39 | 1,077,239 | -0.82(-0.65%) |
Sep 20, 2017 | 126.22 | 126.57 | 125.17 | 126.20 | 1,232,046 | +0.36(+0.29%) |
Sep 19, 2017 | 125.89 | 126.81 | 125.34 | 125.84 | 1,813,007 | -0.09(-0.07%) |
Sep 18, 2017 | 126.06 | 126.36 | 125.14 | 125.93 | 1,111,464 | +0.05(+0.04%) |
Sep 15, 2017 | 125.25 | 126.01 | 124.96 | 125.88 | 2,630,865 | +0.63(+0.50%) |
Sep 14, 2017 | 126.83 | 126.83 | 124.20 | 125.25 | 1,951,755 | -1.54(-1.22%) |
Sep 13, 2017 | 128.43 | 128.80 | 126.49 | 126.79 | 2,062,681 | -2.16(-1.67%) |
Sep 12, 2017 | 127.97 | 128.96 | 127.40 | 128.95 | 2,656,556 | +0.99(+0.78%) |
Sep 11, 2017 | 125.18 | 128.80 | 125.18 | 127.96 | 5,580,783 | +4.41(+3.57%) |
Sep 08, 2017 | 117.92 | 125.21 | 117.57 | 123.55 | 4,986,929 | +5.24(+4.43%) |
Sep 07, 2017 | 120.56 | 120.75 | 117.38 | 118.31 | 3,176,463 | -2.48(-2.05%) |
Sep 06, 2017 | 120.26 | 122.06 | 119.54 | 120.79 | 3,262,370 | +0.75(+0.63%) |
Sep 05, 2017 | 122.79 | 122.79 | 119.77 | 120.04 | 2,777,982 | -3.19(-2.59%) |