Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.71 | 179.91 | 173.19 | 174.11 | 5,571,258 | -2.09(-1.19%) |
Nov 29, 2017 | 191.60 | 191.66 | 171.33 | 176.20 | 8,809,094 | -16.75(-8.68%) |
Nov 28, 2017 | 191.58 | 194.99 | 189.86 | 192.95 | 2,757,826 | +2.00(+1.05%) |
Nov 27, 2017 | 192.43 | 193.24 | 188.30 | 190.95 | 3,018,309 | -5.34(-2.72%) |
Nov 24, 2017 | 195.61 | 196.91 | 195.20 | 196.29 | 893,350 | +1.50(+0.77%) |
Nov 22, 2017 | 198.44 | 198.71 | 193.95 | 194.79 | 2,080,834 | -3.39(-1.71%) |
Nov 21, 2017 | 196.58 | 198.89 | 196.03 | 198.17 | 2,373,875 | +3.45(+1.77%) |
Nov 20, 2017 | 191.66 | 195.73 | 191.51 | 194.72 | 2,151,339 | +4.19(+2.20%) |
Nov 17, 2017 | 196.33 | 196.44 | 189.70 | 190.53 | 2,165,258 | -2.49(-1.29%) |
Nov 16, 2017 | 188.76 | 194.38 | 188.75 | 193.02 | 2,494,963 | +4.85(+2.58%) |
Nov 15, 2017 | 190.11 | 190.88 | 186.53 | 188.17 | 2,405,280 | -0.71(-0.37%) |
Nov 14, 2017 | 188.99 | 189.56 | 186.98 | 188.88 | 1,107,973 | -0.53(-0.28%) |
Nov 13, 2017 | 185.92 | 189.54 | 185.18 | 189.41 | 1,610,144 | +1.67(+0.89%) |
Nov 10, 2017 | 186.36 | 187.98 | 185.18 | 187.75 | 1,895,149 | +1.00(+0.53%) |
Nov 09, 2017 | 189.55 | 189.95 | 184.00 | 186.75 | 2,338,893 | -4.48(-2.34%) |
Nov 08, 2017 | 189.38 | 191.38 | 187.28 | 191.23 | 1,727,982 | +1.86(+0.98%) |
Nov 07, 2017 | 187.01 | 189.97 | 186.94 | 189.37 | 1,503,281 | +2.28(+1.22%) |
Nov 06, 2017 | 187.91 | 188.18 | 185.04 | 187.09 | 2,483,725 | -0.36(-0.19%) |
Nov 03, 2017 | 187.57 | 188.25 | 185.60 | 187.46 | 2,080,729 | +0.23(+0.12%) |
Nov 02, 2017 | 183.77 | 187.41 | 182.42 | 187.23 | 2,613,089 | +3.53(+1.92%) |
Nov 01, 2017 | 190.51 | 188.81 | 181.55 | 183.70 | 3,099,935 | -5.11(-2.71%) |
Oct 31, 2017 | 187.69 | 190.19 | 186.96 | 188.81 | 1,818,715 | +2.14(+1.15%) |
Oct 30, 2017 | 187.27 | 188.48 | 185.13 | 186.67 | 1,534,958 | -1.63(-0.87%) |
Oct 27, 2017 | 188.35 | 188.66 | 185.13 | 188.30 | 2,192,375 | +1.10(+0.59%) |
Oct 26, 2017 | 185.31 | 188.89 | 184.93 | 187.19 | 2,061,464 | +3.36(+1.83%) |
Oct 25, 2017 | 186.31 | 186.31 | 180.15 | 183.83 | 2,941,150 | -2.51(-1.35%) |
Oct 24, 2017 | 187.09 | 187.18 | 184.05 | 186.34 | 2,182,201 | -0.04(-0.02%) |
Oct 23, 2017 | 186.69 | 188.67 | 184.72 | 186.39 | 3,140,072 | +0.50(+0.27%) |
Oct 20, 2017 | 183.32 | 186.79 | 183.26 | 185.89 | 3,430,124 | +3.95(+2.17%) |
Oct 19, 2017 | 179.60 | 181.96 | 176.47 | 181.94 | 3,335,351 | +0.44(+0.24%) |
Oct 18, 2017 | 178.41 | 181.88 | 174.83 | 181.50 | 5,960,631 | +5.38(+3.05%) |
Oct 17, 2017 | 176.61 | 176.97 | 173.72 | 176.12 | 4,237,038 | +1.98(+1.14%) |
Oct 16, 2017 | 172.91 | 175.49 | 172.31 | 174.14 | 3,131,543 | +2.23(+1.30%) |
Oct 13, 2017 | 170.77 | 172.28 | 169.76 | 171.91 | 1,720,077 | +2.64(+1.56%) |
Oct 12, 2017 | 168.48 | 171.20 | 168.48 | 169.28 | 2,362,539 | +0.73(+0.43%) |
Oct 11, 2017 | 166.77 | 168.57 | 166.53 | 168.54 | 1,798,196 | +1.16(+0.69%) |
Oct 10, 2017 | 168.50 | 168.50 | 164.72 | 167.38 | 1,733,819 | +0.22(+0.13%) |
Oct 09, 2017 | 167.48 | 168.34 | 166.33 | 167.17 | 1,229,615 | -0.15(-0.09%) |
Oct 06, 2017 | 165.28 | 167.50 | 165.09 | 167.32 | 1,123,200 | +1.82(+1.10%) |
Oct 05, 2017 | 167.72 | 167.99 | 163.67 | 165.50 | 1,756,153 | -1.99(-1.19%) |
Oct 04, 2017 | 166.54 | 167.72 | 164.85 | 167.49 | 2,612,057 | +0.14(+0.08%) |
Oct 03, 2017 | 168.84 | 169.01 | 165.50 | 167.36 | 1,637,758 | -0.98(-0.58%) |
Oct 02, 2017 | 167.51 | 169.80 | 166.07 | 168.34 | 2,321,364 | +0.82(+0.49%) |
Sep 29, 2017 | 165.57 | 167.68 | 164.24 | 167.51 | 1,976,578 | +2.91(+1.77%) |
Sep 28, 2017 | 161.67 | 164.83 | 160.86 | 164.60 | 2,277,172 | +2.20(+1.35%) |
Sep 27, 2017 | 158.51 | 163.51 | 156.66 | 162.40 | 3,358,443 | +9.01(+5.87%) |
Sep 26, 2017 | 156.00 | 156.31 | 151.65 | 153.39 | 2,816,572 | -0.66(-0.43%) |
Sep 25, 2017 | 159.33 | 159.33 | 153.91 | 154.05 | 2,444,547 | -5.94(-3.71%) |
Sep 22, 2017 | 155.44 | 160.20 | 155.16 | 159.99 | 1,748,396 | +4.03(+2.58%) |
Sep 21, 2017 | 156.77 | 157.10 | 154.01 | 155.96 | 2,392,270 | -0.67(-0.43%) |
Sep 20, 2017 | 160.60 | 160.81 | 154.26 | 156.63 | 2,586,815 | -3.71(-2.31%) |
Sep 19, 2017 | 160.75 | 161.17 | 159.33 | 160.34 | 2,371,757 | -0.17(-0.11%) |
Sep 18, 2017 | 157.89 | 161.30 | 157.47 | 160.51 | 3,114,580 | +3.91(+2.50%) |
Sep 15, 2017 | 156.26 | 157.63 | 155.57 | 156.60 | 2,972,678 | +0.37(+0.24%) |
Sep 14, 2017 | 154.66 | 157.85 | 154.16 | 156.23 | 2,145,318 | +0.96(+0.62%) |
Sep 13, 2017 | 155.97 | 156.15 | 153.79 | 155.27 | 1,576,383 | -0.14(-0.09%) |
Sep 12, 2017 | 154.10 | 156.21 | 152.93 | 155.41 | 1,865,411 | +1.96(+1.27%) |
Sep 11, 2017 | 151.24 | 154.08 | 151.15 | 153.45 | 2,084,898 | +3.80(+2.54%) |
Sep 08, 2017 | 149.65 | 152.31 | 149.25 | 149.65 | 1,915,751 | -2.56(-1.68%) |
Sep 07, 2017 | 149.27 | 152.31 | 148.83 | 152.22 | 1,502,959 | +3.23(+2.17%) |
Sep 06, 2017 | 149.20 | 149.74 | 147.21 | 148.98 | 2,150,977 | +0.82(+0.55%) |
Sep 05, 2017 | 150.24 | 146.74 | 148.16 | 1,703,748 | -2.49(-1.65%) |