Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 140.75 | 143.54 | 140.75 | 143.22 | 4,684,432 | +2.80(+1.99%) |
Nov 29, 2017 | 139.42 | 141.86 | 139.08 | 140.42 | 3,974,911 | +1.61(+1.16%) |
Nov 28, 2017 | 139.06 | 139.14 | 138.14 | 138.81 | 3,260,615 | +0.45(+0.32%) |
Nov 27, 2017 | 139.06 | 139.63 | 138.24 | 138.36 | 2,637,169 | -0.33(-0.24%) |
Nov 24, 2017 | 138.19 | 139.22 | 138.19 | 138.70 | 1,226,265 | +0.13(+0.09%) |
Nov 22, 2017 | 138.49 | 139.20 | 138.05 | 138.57 | 1,880,458 | +0.10(+0.07%) |
Nov 21, 2017 | 138.07 | 139.00 | 137.70 | 138.47 | 3,225,139 | +0.86(+0.62%) |
Nov 20, 2017 | 138.52 | 138.78 | 137.09 | 137.61 | 2,468,677 | -0.99(-0.71%) |
Nov 17, 2017 | 139.15 | 139.49 | 138.23 | 138.60 | 2,501,833 | -0.63(-0.45%) |
Nov 16, 2017 | 137.71 | 139.54 | 137.58 | 139.23 | 3,840,364 | +2.07(+1.51%) |
Nov 15, 2017 | 137.81 | 138.08 | 136.31 | 137.16 | 3,890,434 | -0.61(-0.44%) |
Nov 14, 2017 | 138.38 | 138.87 | 136.29 | 137.76 | 3,216,392 | -1.11(-0.80%) |
Nov 13, 2017 | 138.94 | 140.04 | 138.55 | 138.87 | 2,618,266 | -0.69(-0.49%) |
Nov 10, 2017 | 140.21 | 140.48 | 138.62 | 139.56 | 2,380,175 | -1.34(-0.95%) |
Nov 09, 2017 | 139.89 | 141.09 | 138.72 | 140.90 | 2,476,141 | +0.34(+0.24%) |
Nov 08, 2017 | 140.90 | 141.43 | 140.24 | 140.56 | 2,473,918 | +0.08(+0.06%) |
Nov 07, 2017 | 138.15 | 141.51 | 138.15 | 140.48 | 3,824,686 | +2.17(+1.57%) |
Nov 06, 2017 | 139.97 | 140.35 | 138.22 | 138.31 | 3,318,782 | -2.14(-1.52%) |
Nov 03, 2017 | 139.36 | 140.92 | 138.96 | 140.44 | 3,004,709 | +0.83(+0.60%) |
Nov 02, 2017 | 141.52 | 142.02 | 138.68 | 139.61 | 4,975,691 | -2.44(-1.72%) |
Nov 01, 2017 | 141.95 | 143.58 | 141.48 | 142.05 | 3,377,354 | +0.16(+0.11%) |
Oct 31, 2017 | 141.02 | 142.67 | 141.02 | 141.89 | 3,589,450 | +0.51(+0.36%) |
Oct 30, 2017 | 142.11 | 143.17 | 140.56 | 141.38 | 3,149,729 | -0.56(-0.39%) |
Oct 27, 2017 | 141.99 | 142.87 | 140.32 | 141.94 | 4,295,850 | -1.00(-0.70%) |
Oct 26, 2017 | 138.36 | 143.68 | 137.40 | 142.94 | 7,407,731 | -0.79(-0.55%) |
Oct 25, 2017 | 145.03 | 145.79 | 142.97 | 143.73 | 5,001,363 | -2.32(-1.59%) |
Oct 24, 2017 | 146.78 | 147.00 | 143.51 | 146.06 | 4,260,317 | -0.13(-0.09%) |
Oct 23, 2017 | 148.39 | 148.69 | 146.06 | 146.19 | 3,175,292 | -1.97(-1.33%) |
Oct 20, 2017 | 149.07 | 149.66 | 146.80 | 148.15 | 3,926,056 | -0.94(-0.63%) |
Oct 19, 2017 | 150.61 | 151.41 | 148.39 | 149.09 | 3,165,896 | -1.75(-1.16%) |
Oct 18, 2017 | 152.11 | 152.91 | 150.48 | 150.84 | 3,185,759 | +0.07(+0.05%) |
Oct 17, 2017 | 147.40 | 151.47 | 146.67 | 150.77 | 4,635,016 | +3.47(+2.36%) |
Oct 16, 2017 | 148.15 | 149.16 | 146.73 | 147.30 | 2,731,001 | -0.90(-0.61%) |
Oct 13, 2017 | 147.90 | 148.47 | 147.38 | 148.19 | 2,879,499 | +0.20(+0.14%) |
Oct 12, 2017 | 148.50 | 149.31 | 147.41 | 147.99 | 2,745,955 | -1.13(-0.76%) |
Oct 11, 2017 | 150.03 | 150.21 | 147.93 | 149.12 | 4,042,128 | -1.33(-0.88%) |
Oct 10, 2017 | 150.18 | 151.09 | 149.37 | 150.45 | 2,514,774 | +0.27(+0.18%) |
Oct 09, 2017 | 150.57 | 151.30 | 149.32 | 150.18 | 1,876,534 | -0.29(-0.19%) |
Oct 06, 2017 | 150.99 | 152.43 | 149.95 | 150.47 | 2,509,939 | -0.83(-0.55%) |
Oct 05, 2017 | 153.09 | 153.85 | 149.25 | 151.30 | 5,565,394 | -1.41(-0.92%) |
Oct 04, 2017 | 151.06 | 152.82 | 150.63 | 152.71 | 2,050,330 | +1.10(+0.73%) |
Oct 03, 2017 | 152.28 | 152.41 | 150.31 | 151.61 | 1,870,927 | +0.05(+0.03%) |
Oct 02, 2017 | 151.45 | 152.01 | 150.26 | 151.56 | 3,312,976 | +0.58(+0.39%) |
Sep 29, 2017 | 150.37 | 151.05 | 148.32 | 150.98 | 3,726,184 | +0.80(+0.53%) |
Sep 28, 2017 | 149.23 | 152.09 | 149.10 | 150.18 | 3,182,242 | +0.47(+0.31%) |
Sep 27, 2017 | 149.85 | 151.33 | 148.91 | 149.71 | 3,009,147 | -0.58(-0.39%) |
Sep 26, 2017 | 151.03 | 151.87 | 150.13 | 150.29 | 2,850,036 | -0.56(-0.37%) |
Sep 25, 2017 | 150.22 | 152.26 | 150.22 | 150.85 | 3,143,370 | +0.43(+0.29%) |
Sep 22, 2017 | 150.19 | 151.28 | 149.00 | 150.42 | 2,810,244 | -0.71(-0.47%) |
Sep 21, 2017 | 152.49 | 153.01 | 151.02 | 151.13 | 2,571,389 | -1.24(-0.81%) |
Sep 20, 2017 | 150.68 | 152.68 | 150.15 | 152.37 | 3,316,246 | +1.50(+0.99%) |
Sep 19, 2017 | 151.27 | 151.78 | 150.46 | 150.88 | 2,551,467 | -0.12(-0.08%) |
Sep 18, 2017 | 152.06 | 152.69 | 150.71 | 151.00 | 3,017,885 | -0.81(-0.53%) |
Sep 15, 2017 | 153.58 | 153.58 | 150.87 | 151.81 | 6,605,633 | -1.59(-1.04%) |
Sep 14, 2017 | 152.53 | 154.75 | 152.08 | 153.40 | 2,863,050 | -0.21(-0.14%) |
Sep 13, 2017 | 153.77 | 154.62 | 152.00 | 153.61 | 3,743,432 | -1.05(-0.68%) |
Sep 12, 2017 | 154.70 | 151.25 | 154.66 | 4,808,908 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.81 | 151.19 | 147.81 | 151.01 | 4,680,287 | +4.74(+3.24%) |
Sep 08, 2017 | 146.51 | 147.91 | 145.37 | 146.28 | 2,462,385 | -0.06(-0.04%) |
Sep 07, 2017 | 144.54 | 148.00 | 143.56 | 146.33 | 3,686,379 | +1.89(+1.31%) |
Sep 06, 2017 | 143.81 | 145.01 | 142.81 | 144.44 | 2,769,127 | +1.33(+0.93%) |
Sep 05, 2017 | 144.14 | 144.54 | 142.00 | 143.12 | 2,420,385 | -1.60(-1.10%) |