Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 212.23 | 214.65 | 211.35 | 213.31 | 479,991 | +1.76(+0.83%) |
Nov 29, 2017 | 212.86 | 213.53 | 211.19 | 211.55 | 190,437 | -1.26(-0.59%) |
Nov 28, 2017 | 208.33 | 213.16 | 206.56 | 212.81 | 284,583 | +5.35(+2.58%) |
Nov 27, 2017 | 206.35 | 207.87 | 206.17 | 207.46 | 153,881 | +0.53(+0.26%) |
Nov 24, 2017 | 207.42 | 207.42 | 206.15 | 206.93 | 70,942 | +0.33(+0.16%) |
Nov 22, 2017 | 209.08 | 209.08 | 206.20 | 206.60 | 290,368 | -1.63(-0.78%) |
Nov 21, 2017 | 206.98 | 209.28 | 206.98 | 208.23 | 247,833 | +2.01(+0.98%) |
Nov 20, 2017 | 205.86 | 206.61 | 204.57 | 206.22 | 182,256 | +1.30(+0.64%) |
Nov 17, 2017 | 207.20 | 207.20 | 204.83 | 204.91 | 248,637 | -2.60(-1.25%) |
Nov 16, 2017 | 208.55 | 208.88 | 206.57 | 207.51 | 215,259 | +0.23(+0.11%) |
Nov 15, 2017 | 208.65 | 209.07 | 206.37 | 207.28 | 169,471 | -1.73(-0.83%) |
Nov 14, 2017 | 210.22 | 210.28 | 207.76 | 209.01 | 299,542 | -1.45(-0.69%) |
Nov 13, 2017 | 211.48 | 211.91 | 209.51 | 210.47 | 220,673 | -1.30(-0.61%) |
Nov 10, 2017 | 213.78 | 213.78 | 209.36 | 211.77 | 323,617 | -1.66(-0.78%) |
Nov 09, 2017 | 220.23 | 220.85 | 213.08 | 213.43 | 465,658 | -8.28(-3.74%) |
Nov 08, 2017 | 206.79 | 223.01 | 206.79 | 221.71 | 1,146,157 | +16.38(+7.98%) |
Nov 07, 2017 | 208.25 | 209.56 | 204.81 | 205.34 | 389,183 | -2.52(-1.21%) |
Nov 06, 2017 | 206.56 | 209.38 | 206.50 | 207.85 | 277,335 | +1.00(+0.48%) |
Nov 03, 2017 | 206.57 | 207.18 | 204.87 | 206.85 | 322,202 | +0.44(+0.21%) |
Nov 02, 2017 | 205.70 | 207.18 | 204.38 | 206.41 | 341,405 | +0.80(+0.39%) |
Nov 01, 2017 | 205.19 | 205.82 | 204.30 | 205.61 | 202,432 | +0.73(+0.36%) |
Oct 31, 2017 | 204.50 | 205.21 | 203.01 | 204.88 | 308,735 | +0.60(+0.29%) |
Oct 30, 2017 | 204.66 | 205.40 | 203.71 | 204.28 | 127,471 | -1.15(-0.56%) |
Oct 27, 2017 | 204.62 | 205.66 | 203.22 | 205.43 | 215,596 | +1.44(+0.71%) |
Oct 26, 2017 | 206.27 | 206.81 | 202.62 | 203.99 | 199,149 | -1.92(-0.93%) |
Oct 25, 2017 | 207.23 | 208.17 | 204.54 | 205.91 | 172,546 | -1.70(-0.82%) |
Oct 24, 2017 | 206.46 | 207.87 | 206.46 | 207.61 | 217,724 | +1.19(+0.58%) |
Oct 23, 2017 | 208.34 | 208.34 | 205.38 | 206.42 | 285,836 | -0.74(-0.36%) |
Oct 20, 2017 | 207.41 | 208.30 | 206.65 | 207.16 | 201,517 | +0.54(+0.26%) |
Oct 19, 2017 | 205.92 | 206.80 | 204.30 | 206.62 | 255,232 | -0.07(-0.03%) |
Oct 18, 2017 | 207.76 | 207.81 | 204.31 | 206.69 | 364,737 | -0.30(-0.14%) |
Oct 17, 2017 | 207.73 | 208.46 | 206.59 | 206.99 | 222,226 | -0.62(-0.30%) |
Oct 16, 2017 | 206.11 | 207.75 | 205.83 | 207.61 | 287,400 | +1.35(+0.65%) |
Oct 13, 2017 | 207.31 | 207.97 | 205.78 | 206.26 | 260,466 | -0.92(-0.44%) |
Oct 12, 2017 | 206.06 | 208.24 | 205.38 | 207.18 | 491,679 | +1.33(+0.65%) |
Oct 11, 2017 | 206.30 | 207.40 | 205.16 | 205.85 | 257,887 | -0.84(-0.40%) |
Oct 10, 2017 | 208.41 | 208.41 | 206.03 | 206.68 | 270,474 | -0.93(-0.45%) |
Oct 09, 2017 | 207.81 | 208.50 | 206.88 | 207.62 | 220,867 | +0.10(+0.05%) |
Oct 06, 2017 | 206.05 | 207.62 | 205.22 | 207.52 | 307,508 | +1.47(+0.71%) |
Oct 05, 2017 | 205.28 | 206.81 | 204.09 | 206.05 | 282,370 | +0.02(+0.01%) |
Oct 04, 2017 | 203.45 | 206.11 | 203.42 | 206.03 | 424,528 | +1.88(+0.92%) |
Oct 03, 2017 | 203.63 | 204.58 | 202.39 | 204.15 | 496,536 | +1.82(+0.90%) |
Oct 02, 2017 | 200.18 | 202.49 | 199.44 | 202.33 | 259,634 | +3.07(+1.54%) |
Sep 29, 2017 | 196.62 | 199.77 | 195.27 | 199.25 | 311,897 | +2.97(+1.52%) |
Sep 28, 2017 | 196.54 | 197.27 | 194.88 | 196.28 | 317,317 | -0.35(-0.18%) |
Sep 27, 2017 | 196.27 | 197.22 | 195.07 | 196.63 | 317,370 | +1.10(+0.56%) |
Sep 26, 2017 | 193.59 | 196.10 | 193.26 | 195.53 | 237,851 | +1.52(+0.78%) |
Sep 25, 2017 | 193.73 | 194.47 | 191.96 | 194.01 | 241,332 | +0.10(+0.05%) |
Sep 22, 2017 | 193.07 | 194.93 | 192.96 | 193.91 | 195,961 | +1.05(+0.54%) |
Sep 21, 2017 | 192.49 | 193.03 | 190.22 | 192.87 | 314,072 | +0.93(+0.49%) |
Sep 20, 2017 | 191.05 | 192.60 | 190.95 | 191.93 | 334,752 | +0.92(+0.48%) |
Sep 19, 2017 | 189.81 | 192.10 | 189.05 | 191.01 | 483,583 | +1.32(+0.70%) |
Sep 18, 2017 | 187.92 | 191.41 | 187.44 | 189.69 | 323,148 | +2.78(+1.49%) |
Sep 15, 2017 | 184.98 | 187.01 | 184.98 | 186.91 | 396,187 | +1.99(+1.08%) |
Sep 14, 2017 | 185.65 | 185.77 | 183.86 | 184.92 | 277,883 | -0.25(-0.13%) |
Sep 13, 2017 | 187.57 | 187.92 | 185.05 | 185.17 | 175,904 | -2.75(-1.47%) |
Sep 12, 2017 | 186.73 | 187.95 | 186.43 | 187.92 | 160,765 | +1.57(+0.84%) |
Sep 11, 2017 | 185.57 | 186.54 | 184.79 | 186.35 | 294,680 | +1.19(+0.64%) |
Sep 08, 2017 | 184.10 | 186.04 | 183.15 | 185.17 | 256,163 | +0.44(+0.24%) |
Sep 07, 2017 | 185.91 | 185.92 | 182.62 | 184.73 | 197,410 | -1.47(-0.79%) |
Sep 06, 2017 | 188.25 | 188.39 | 185.86 | 186.20 | 395,928 | -1.53(-0.82%) |
Sep 05, 2017 | 189.60 | 189.94 | 186.76 | 187.73 | 433,357 | -1.49(-0.79%) |