Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 149.87 | 150.95 | 148.65 | 149.45 | 532,210 | -0.38(-0.25%) |
Nov 29, 2017 | 148.86 | 150.99 | 148.22 | 149.83 | 326,877 | +0.81(+0.54%) |
Nov 28, 2017 | 147.42 | 149.27 | 147.31 | 149.02 | 230,238 | +1.86(+1.26%) |
Nov 27, 2017 | 145.79 | 147.92 | 145.60 | 147.16 | 508,376 | +1.37(+0.94%) |
Nov 24, 2017 | 148.26 | 148.26 | 144.52 | 145.79 | 203,189 | +1.60(+1.11%) |
Nov 22, 2017 | 145.56 | 146.05 | 144.03 | 144.19 | 288,100 | -0.87(-0.60%) |
Nov 21, 2017 | 145.12 | 146.87 | 144.96 | 145.06 | 513,226 | +0.13(+0.09%) |
Nov 20, 2017 | 145.09 | 146.19 | 144.64 | 144.93 | 391,590 | +0.29(+0.20%) |
Nov 17, 2017 | 144.82 | 145.81 | 144.20 | 144.64 | 491,460 | -0.39(-0.27%) |
Nov 16, 2017 | 144.53 | 146.97 | 144.07 | 145.03 | 451,942 | +1.44(+1.00%) |
Nov 15, 2017 | 142.41 | 144.02 | 141.12 | 143.59 | 376,252 | +0.04(+0.03%) |
Nov 14, 2017 | 144.32 | 144.77 | 143.07 | 143.55 | 320,479 | -1.21(-0.84%) |
Nov 13, 2017 | 145.36 | 145.94 | 143.75 | 144.76 | 306,881 | -0.93(-0.64%) |
Nov 10, 2017 | 145.01 | 146.35 | 144.90 | 145.69 | 345,693 | +0.14(+0.10%) |
Nov 09, 2017 | 147.31 | 147.31 | 144.76 | 145.55 | 279,675 | -2.60(-1.75%) |
Nov 08, 2017 | 149.24 | 149.67 | 147.84 | 148.15 | 219,633 | -0.92(-0.62%) |
Nov 07, 2017 | 149.90 | 150.24 | 148.51 | 149.07 | 304,857 | -0.91(-0.61%) |
Nov 06, 2017 | 150.51 | 151.38 | 149.18 | 149.98 | 243,904 | -0.48(-0.32%) |
Nov 03, 2017 | 148.63 | 150.73 | 147.94 | 150.46 | 445,031 | +1.47(+0.99%) |
Nov 02, 2017 | 147.26 | 149.04 | 147.12 | 148.99 | 276,265 | +1.73(+1.17%) |
Nov 01, 2017 | 148.22 | 148.49 | 146.28 | 147.26 | 334,194 | -0.31(-0.21%) |
Oct 31, 2017 | 146.94 | 148.52 | 146.24 | 147.57 | 491,657 | +1.18(+0.81%) |
Oct 30, 2017 | 149.38 | 149.53 | 146.29 | 146.39 | 599,587 | -3.85(-2.56%) |
Oct 27, 2017 | 153.79 | 154.09 | 149.33 | 150.24 | 465,479 | -3.62(-2.35%) |
Oct 26, 2017 | 152.52 | 156.08 | 152.10 | 153.86 | 799,976 | +1.77(+1.16%) |
Oct 25, 2017 | 149.14 | 152.22 | 149.14 | 152.09 | 644,274 | +2.68(+1.79%) |
Oct 24, 2017 | 153.00 | 153.00 | 149.00 | 149.41 | 676,768 | -2.16(-1.43%) |
Oct 23, 2017 | 154.10 | 154.59 | 151.24 | 151.57 | 586,120 | -3.09(-2.00%) |
Oct 20, 2017 | 155.40 | 155.94 | 153.99 | 154.66 | 803,512 | -0.42(-0.27%) |
Oct 19, 2017 | 153.00 | 155.63 | 149.04 | 155.08 | 1,275,710 | +6.01(+4.03%) |
Oct 18, 2017 | 148.38 | 149.53 | 146.60 | 149.07 | 767,973 | +1.03(+0.70%) |
Oct 17, 2017 | 149.45 | 149.66 | 147.72 | 148.04 | 317,862 | -1.69(-1.13%) |
Oct 16, 2017 | 149.44 | 150.25 | 147.78 | 149.73 | 389,702 | +0.47(+0.31%) |
Oct 13, 2017 | 149.22 | 149.93 | 148.35 | 149.26 | 559,593 | +0.66(+0.44%) |
Oct 12, 2017 | 149.36 | 149.88 | 148.56 | 148.60 | 332,350 | -1.24(-0.83%) |
Oct 11, 2017 | 149.92 | 150.48 | 149.32 | 149.84 | 174,763 | +0.06(+0.04%) |
Oct 10, 2017 | 151.08 | 151.53 | 149.30 | 149.78 | 324,649 | -0.81(-0.54%) |
Oct 09, 2017 | 150.24 | 150.60 | 149.01 | 150.59 | 196,599 | +0.80(+0.53%) |
Oct 06, 2017 | 150.06 | 150.62 | 148.49 | 149.79 | 229,410 | -0.42(-0.28%) |
Oct 05, 2017 | 151.87 | 152.13 | 149.87 | 150.21 | 218,962 | -1.26(-0.83%) |
Oct 04, 2017 | 149.75 | 151.87 | 149.58 | 151.47 | 384,761 | +2.06(+1.38%) |
Oct 03, 2017 | 148.85 | 150.66 | 148.70 | 149.41 | 370,308 | +1.35(+0.91%) |
Oct 02, 2017 | 148.57 | 148.64 | 147.39 | 148.06 | 389,812 | +0.06(+0.04%) |
Sep 29, 2017 | 147.55 | 148.41 | 146.88 | 148.00 | 360,185 | +0.34(+0.23%) |
Sep 28, 2017 | 148.28 | 148.56 | 146.82 | 147.66 | 320,172 | -0.55(-0.37%) |
Sep 27, 2017 | 148.11 | 149.16 | 147.37 | 148.21 | 309,553 | +0.58(+0.39%) |
Sep 26, 2017 | 151.08 | 151.53 | 147.18 | 147.63 | 357,296 | -3.35(-2.22%) |
Sep 25, 2017 | 150.13 | 152.61 | 150.13 | 150.98 | 332,474 | +0.84(+0.56%) |
Sep 22, 2017 | 148.98 | 150.30 | 148.69 | 150.14 | 198,152 | +0.95(+0.64%) |
Sep 21, 2017 | 147.52 | 150.71 | 146.74 | 149.19 | 329,974 | +1.55(+1.05%) |
Sep 20, 2017 | 147.18 | 148.50 | 146.70 | 147.64 | 351,099 | +0.77(+0.52%) |
Sep 19, 2017 | 143.50 | 146.91 | 143.25 | 146.87 | 663,991 | +3.90(+2.73%) |
Sep 18, 2017 | 143.00 | 143.57 | 142.16 | 142.97 | 681,477 | +0.73(+0.51%) |
Sep 15, 2017 | 141.91 | 142.50 | 139.23 | 142.24 | 588,978 | +0.30(+0.21%) |
Sep 14, 2017 | 142.42 | 143.06 | 141.67 | 141.94 | 406,936 | -0.44(-0.31%) |
Sep 13, 2017 | 142.33 | 142.88 | 141.78 | 142.38 | 304,432 | +0.11(+0.08%) |
Sep 12, 2017 | 141.75 | 142.56 | 141.56 | 142.27 | 371,053 | +0.41(+0.29%) |
Sep 11, 2017 | 142.00 | 143.29 | 141.08 | 141.86 | 312,569 | -0.04(-0.03%) |
Sep 08, 2017 | 141.30 | 143.47 | 140.93 | 141.90 | 476,917 | +0.24(+0.17%) |
Sep 07, 2017 | 142.26 | 142.44 | 140.41 | 141.66 | 299,714 | -0.30(-0.21%) |
Sep 06, 2017 | 141.48 | 142.83 | 141.33 | 141.96 | 286,166 | +0.81(+0.57%) |
Sep 05, 2017 | 143.44 | 143.44 | 140.51 | 141.15 | 418,509 | -2.73(-1.90%) |