Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 142.35 | 145.08 | 141.96 | 144.85 | 2,437,770 | +2.89(+2.03%) |
Nov 29, 2017 | 140.78 | 142.12 | 139.74 | 141.96 | 1,701,046 | +1.20(+0.85%) |
Nov 28, 2017 | 138.00 | 140.82 | 137.58 | 140.76 | 1,881,060 | +3.13(+2.28%) |
Nov 27, 2017 | 137.00 | 137.87 | 136.80 | 137.63 | 887,511 | +0.84(+0.61%) |
Nov 24, 2017 | 136.93 | 137.33 | 136.63 | 136.79 | 404,559 | +0.19(+0.14%) |
Nov 22, 2017 | 136.33 | 136.82 | 135.53 | 136.61 | 870,210 | +0.14(+0.10%) |
Nov 21, 2017 | 136.15 | 136.90 | 136.08 | 136.47 | 995,137 | +0.52(+0.38%) |
Nov 20, 2017 | 134.83 | 136.58 | 134.41 | 135.95 | 834,463 | +1.46(+1.09%) |
Nov 17, 2017 | 134.34 | 134.92 | 133.92 | 134.48 | 926,828 | -0.67(-0.49%) |
Nov 16, 2017 | 133.61 | 135.59 | 133.37 | 135.15 | 980,914 | +1.77(+1.33%) |
Nov 15, 2017 | 135.07 | 135.07 | 132.96 | 133.38 | 1,072,022 | -2.30(-1.70%) |
Nov 14, 2017 | 133.99 | 135.80 | 133.79 | 135.68 | 1,266,740 | +0.80(+0.59%) |
Nov 13, 2017 | 133.76 | 135.29 | 133.56 | 134.89 | 1,071,220 | +0.40(+0.30%) |
Nov 10, 2017 | 133.30 | 134.72 | 133.27 | 134.48 | 884,551 | +0.68(+0.51%) |
Nov 09, 2017 | 134.17 | 134.22 | 132.84 | 133.81 | 1,355,864 | -1.11(-0.82%) |
Nov 08, 2017 | 134.61 | 135.19 | 134.47 | 134.92 | 497,584 | -0.15(-0.11%) |
Nov 07, 2017 | 135.20 | 135.57 | 134.58 | 135.07 | 666,165 | -0.14(-0.10%) |
Nov 06, 2017 | 134.79 | 135.42 | 134.02 | 135.21 | 1,240,573 | +0.59(+0.44%) |
Nov 03, 2017 | 134.35 | 134.87 | 133.68 | 134.62 | 1,205,016 | +0.27(+0.20%) |
Nov 02, 2017 | 133.01 | 134.37 | 132.39 | 134.35 | 1,032,805 | +1.59(+1.20%) |
Nov 01, 2017 | 134.33 | 134.39 | 132.63 | 132.75 | 2,016,081 | -1.20(-0.89%) |
Oct 31, 2017 | 134.87 | 135.12 | 133.94 | 133.95 | 1,187,011 | -0.71(-0.53%) |
Oct 30, 2017 | 135.60 | 135.96 | 134.65 | 134.66 | 1,144,136 | -1.46(-1.08%) |
Oct 27, 2017 | 134.79 | 136.18 | 134.78 | 136.13 | 1,327,938 | +1.34(+0.99%) |
Oct 26, 2017 | 135.79 | 136.05 | 134.73 | 134.79 | 1,110,494 | -0.03(-0.03%) |
Oct 25, 2017 | 135.37 | 135.40 | 133.55 | 134.83 | 1,894,939 | -0.75(-0.56%) |
Oct 24, 2017 | 134.05 | 136.38 | 133.51 | 135.58 | 2,487,985 | +2.49(+1.87%) |
Oct 23, 2017 | 127.82 | 134.60 | 127.04 | 133.09 | 2,680,296 | +0.41(+0.31%) |
Oct 20, 2017 | 132.09 | 132.75 | 131.65 | 132.68 | 1,726,811 | +1.33(+1.01%) |
Oct 19, 2017 | 131.19 | 131.58 | 130.66 | 131.35 | 1,023,815 | -0.24(-0.18%) |
Oct 18, 2017 | 131.15 | 132.13 | 130.71 | 131.59 | 917,810 | +0.59(+0.45%) |
Oct 17, 2017 | 130.97 | 131.27 | 130.64 | 131.00 | 848,198 | -0.29(-0.22%) |
Oct 16, 2017 | 131.34 | 131.62 | 130.96 | 131.29 | 626,015 | +0.50(+0.39%) |
Oct 13, 2017 | 131.80 | 132.12 | 130.67 | 130.79 | 820,775 | -0.35(-0.27%) |
Oct 12, 2017 | 129.45 | 131.24 | 129.27 | 131.14 | 952,005 | +1.53(+1.18%) |
Oct 11, 2017 | 129.76 | 129.78 | 129.12 | 129.60 | 1,138,419 | -0.15(-0.12%) |
Oct 10, 2017 | 130.51 | 130.51 | 129.55 | 129.76 | 1,086,951 | -0.07(-0.05%) |
Oct 09, 2017 | 130.17 | 130.30 | 129.45 | 129.83 | 877,483 | +0.06(+0.05%) |
Oct 06, 2017 | 129.31 | 129.81 | 129.00 | 129.77 | 935,926 | +0.11(+0.09%) |
Oct 05, 2017 | 128.44 | 130.62 | 128.22 | 129.66 | 1,561,400 | +1.28(+0.99%) |
Oct 04, 2017 | 128.19 | 128.66 | 127.92 | 128.38 | 1,607,982 | +0.19(+0.15%) |
Oct 03, 2017 | 128.55 | 129.12 | 128.01 | 128.19 | 1,853,889 | -0.32(-0.25%) |
Oct 02, 2017 | 126.63 | 128.51 | 126.64 | 128.51 | 1,379,889 | +1.88(+1.49%) |
Sep 29, 2017 | 125.76 | 126.70 | 125.48 | 126.63 | 1,175,626 | +0.65(+0.52%) |
Sep 28, 2017 | 125.72 | 126.32 | 125.32 | 125.98 | 815,434 | +0.19(+0.15%) |
Sep 27, 2017 | 125.68 | 126.09 | 125.03 | 125.79 | 1,094,352 | +0.57(+0.46%) |
Sep 26, 2017 | 125.41 | 125.68 | 124.98 | 125.22 | 725,845 | +0.02(+0.01%) |
Sep 25, 2017 | 125.43 | 125.62 | 124.35 | 125.20 | 1,306,396 | -0.28(-0.22%) |
Sep 22, 2017 | 125.44 | 125.92 | 125.26 | 125.48 | 931,786 | +0.05(+0.04%) |
Sep 21, 2017 | 125.79 | 126.08 | 125.38 | 125.43 | 969,973 | -0.36(-0.28%) |
Sep 20, 2017 | 126.10 | 126.23 | 125.37 | 125.79 | 1,094,834 | -0.20(-0.16%) |
Sep 19, 2017 | 125.23 | 126.08 | 125.06 | 125.99 | 1,204,815 | +0.90(+0.72%) |
Sep 18, 2017 | 124.27 | 125.17 | 123.97 | 125.09 | 836,353 | +1.11(+0.89%) |
Sep 15, 2017 | 123.41 | 124.14 | 122.49 | 123.98 | 2,250,359 | +0.49(+0.39%) |
Sep 14, 2017 | 121.55 | 123.84 | 121.14 | 123.50 | 2,233,562 | +1.76(+1.45%) |
Sep 13, 2017 | 121.30 | 121.91 | 121.00 | 121.74 | 884,800 | +0.13(+0.10%) |
Sep 12, 2017 | 120.72 | 121.62 | 120.33 | 121.61 | 952,511 | +1.13(+0.94%) |
Sep 11, 2017 | 119.92 | 120.48 | 119.51 | 120.48 | 1,321,896 | +1.26(+1.06%) |
Sep 08, 2017 | 117.34 | 119.53 | 117.34 | 119.22 | 1,530,456 | +1.63(+1.38%) |
Sep 07, 2017 | 116.84 | 118.08 | 116.35 | 117.59 | 1,432,435 | +1.05(+0.90%) |
Sep 06, 2017 | 116.76 | 116.97 | 116.27 | 116.54 | 1,289,005 | +0.38(+0.33%) |
Sep 05, 2017 | 116.90 | 117.31 | 115.81 | 116.16 | 1,257,633 | -1.08(-0.92%) |