Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 153.02 | 155.26 | 152.46 | 154.53 | 10,621,947 | +2.21(+1.45%) |
Nov 29, 2017 | 151.74 | 153.33 | 150.97 | 152.32 | 5,703,370 | +1.35(+0.89%) |
Nov 28, 2017 | 149.53 | 151.14 | 147.92 | 150.97 | 7,073,530 | +2.06(+1.38%) |
Nov 27, 2017 | 149.55 | 147.39 | 148.91 | 5,309,056 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.16 | 148.00 | 146.84 | 147.34 | 2,167,897 | +0.23(+0.16%) |
Nov 22, 2017 | 147.82 | 147.87 | 147.10 | 147.11 | 4,834,409 | -0.68(-0.46%) |
Nov 21, 2017 | 145.81 | 147.80 | 145.48 | 147.80 | 7,279,733 | +2.06(+1.41%) |
Nov 20, 2017 | 143.76 | 145.94 | 143.47 | 145.74 | 5,493,221 | +2.32(+1.62%) |
Nov 17, 2017 | 142.79 | 144.01 | 141.98 | 143.42 | 5,298,295 | +0.20(+0.14%) |
Nov 16, 2017 | 142.51 | 143.44 | 141.98 | 143.22 | 5,362,523 | +1.74(+1.23%) |
Nov 15, 2017 | 143.16 | 143.16 | 141.38 | 141.48 | 6,472,318 | -2.21(-1.54%) |
Nov 14, 2017 | 139.90 | 143.76 | 139.50 | 143.69 | 12,024,604 | +2.32(+1.64%) |
Nov 13, 2017 | 140.77 | 142.48 | 140.44 | 141.38 | 8,388,488 | +1.06(+0.76%) |
Nov 10, 2017 | 139.66 | 140.72 | 139.31 | 140.32 | 4,157,753 | +0.72(+0.52%) |
Nov 09, 2017 | 140.31 | 140.34 | 138.75 | 139.60 | 3,981,779 | -0.67(-0.48%) |
Nov 08, 2017 | 139.66 | 140.80 | 139.60 | 140.26 | 3,406,785 | +0.33(+0.24%) |
Nov 07, 2017 | 140.30 | 140.56 | 139.22 | 139.93 | 3,738,723 | -0.48(-0.34%) |
Nov 06, 2017 | 140.91 | 140.97 | 139.38 | 140.41 | 3,830,594 | -0.15(-0.10%) |
Nov 03, 2017 | 139.38 | 141.07 | 139.09 | 140.56 | 3,603,372 | +1.44(+1.03%) |
Nov 02, 2017 | 141.09 | 141.09 | 137.26 | 139.12 | 7,622,972 | -2.28(-1.61%) |
Nov 01, 2017 | 142.29 | 142.56 | 141.18 | 141.40 | 4,173,086 | -0.34(-0.24%) |
Oct 31, 2017 | 141.42 | 142.22 | 141.16 | 141.75 | 3,417,496 | +0.40(+0.28%) |
Oct 30, 2017 | 142.78 | 142.78 | 140.97 | 141.34 | 4,568,646 | -1.74(-1.21%) |
Oct 27, 2017 | 142.62 | 143.35 | 142.33 | 143.08 | 4,351,246 | -0.26(-0.18%) |
Oct 26, 2017 | 142.27 | 143.59 | 142.02 | 143.34 | 4,386,192 | +1.35(+0.95%) |
Oct 25, 2017 | 142.03 | 142.75 | 141.40 | 141.99 | 4,899,672 | +0.03(+0.02%) |
Oct 24, 2017 | 140.79 | 142.33 | 140.78 | 141.96 | 4,311,660 | +1.10(+0.78%) |
Oct 23, 2017 | 140.26 | 142.16 | 140.01 | 140.85 | 4,672,556 | +1.12(+0.80%) |
Oct 20, 2017 | 140.20 | 140.35 | 139.15 | 139.74 | 4,872,986 | +0.16(+0.12%) |
Oct 19, 2017 | 139.79 | 140.32 | 139.17 | 139.57 | 3,128,669 | -0.18(-0.13%) |
Oct 18, 2017 | 139.73 | 140.43 | 139.67 | 139.75 | 3,226,074 | +0.09(+0.06%) |
Oct 17, 2017 | 140.41 | 141.01 | 138.09 | 139.67 | 4,899,529 | -0.74(-0.53%) |
Oct 16, 2017 | 140.62 | 140.79 | 139.59 | 140.41 | 3,025,321 | -0.21(-0.15%) |
Oct 13, 2017 | 141.01 | 141.99 | 140.52 | 140.62 | 3,811,629 | -0.10(-0.07%) |
Oct 12, 2017 | 141.43 | 141.43 | 140.62 | 140.73 | 3,973,902 | -0.56(-0.40%) |
Oct 11, 2017 | 141.24 | 141.82 | 140.61 | 141.29 | 2,712,590 | +0.08(+0.05%) |
Oct 10, 2017 | 141.68 | 141.76 | 140.77 | 141.21 | 3,222,642 | -0.47(-0.33%) |
Oct 09, 2017 | 142.05 | 142.47 | 141.44 | 141.69 | 2,493,330 | -0.12(-0.08%) |
Oct 06, 2017 | 142.09 | 142.47 | 141.71 | 141.80 | 3,410,814 | -0.23(-0.16%) |
Oct 05, 2017 | 141.14 | 142.15 | 140.44 | 142.03 | 4,098,976 | +0.71(+0.50%) |
Oct 04, 2017 | 141.50 | 142.00 | 141.00 | 141.33 | 3,212,236 | +0.10(+0.07%) |
Oct 03, 2017 | 140.27 | 141.32 | 140.22 | 141.22 | 3,562,835 | +0.98(+0.70%) |
Oct 02, 2017 | 140.39 | 140.44 | 139.56 | 140.24 | 3,182,720 | +0.39(+0.28%) |
Sep 29, 2017 | 138.94 | 139.89 | 138.64 | 139.85 | 4,055,393 | +1.03(+0.74%) |
Sep 28, 2017 | 137.42 | 138.90 | 137.37 | 138.82 | 5,396,016 | +1.23(+0.89%) |
Sep 27, 2017 | 136.92 | 137.59 | 4,638,671 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.13 | 138.51 | 137.48 | 137.88 | 3,769,106 | +0.14(+0.10%) |
Sep 25, 2017 | 136.84 | 138.03 | 136.59 | 137.74 | 5,726,775 | +0.97(+0.71%) |
Sep 22, 2017 | 136.07 | 136.88 | 135.96 | 136.78 | 4,182,938 | +0.67(+0.49%) |
Sep 21, 2017 | 135.84 | 136.42 | 135.71 | 136.11 | 3,604,720 | +0.44(+0.32%) |
Sep 20, 2017 | 134.72 | 136.28 | 134.54 | 135.67 | 5,378,960 | +0.87(+0.65%) |
Sep 19, 2017 | 134.92 | 135.37 | 134.37 | 134.80 | 4,343,032 | -0.13(-0.09%) |
Sep 18, 2017 | 135.95 | 135.95 | 134.83 | 134.93 | 4,689,602 | -0.50(-0.37%) |
Sep 15, 2017 | 136.78 | 136.79 | 135.34 | 135.44 | 10,671,432 | -0.84(-0.61%) |
Sep 14, 2017 | 137.10 | 137.53 | 136.23 | 136.27 | 6,185,665 | -0.55(-0.40%) |
Sep 13, 2017 | 137.14 | 137.98 | 136.42 | 136.82 | 5,512,828 | +0.09(+0.07%) |
Sep 12, 2017 | 136.00 | 137.60 | 135.70 | 136.73 | 6,776,310 | +1.32(+0.97%) |
Sep 11, 2017 | 135.45 | 135.72 | 133.57 | 135.41 | 10,347,725 | -1.10(-0.81%) |
Sep 08, 2017 | 136.02 | 137.39 | 134.68 | 136.51 | 11,799,347 | +1.48(+1.10%) |
Sep 07, 2017 | 135.24 | 136.19 | 134.06 | 135.03 | 9,668,602 | +1.17(+0.88%) |
Sep 06, 2017 | 134.25 | 131.80 | 133.86 | 9,502,135 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.71 | 131.60 | 129.71 | 130.76 | 8,781,635 | +1.84(+1.43%) |