Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 150.44 | 151.81 | 149.11 | 151.38 | 1,003,014 | +1.63(+1.09%) |
Nov 29, 2017 | 150.59 | 151.57 | 149.68 | 149.76 | 801,947 | -0.31(-0.21%) |
Nov 28, 2017 | 149.14 | 150.58 | 149.14 | 150.07 | 1,282,385 | +0.85(+0.57%) |
Nov 27, 2017 | 149.96 | 150.17 | 149.15 | 149.22 | 777,518 | -0.96(-0.64%) |
Nov 24, 2017 | 149.93 | 150.43 | 149.39 | 150.18 | 354,619 | +0.69(+0.46%) |
Nov 22, 2017 | 150.89 | 151.25 | 149.40 | 149.49 | 955,539 | -0.95(-0.63%) |
Nov 21, 2017 | 151.25 | 151.25 | 150.36 | 150.44 | 905,924 | -0.08(-0.06%) |
Nov 20, 2017 | 150.40 | 150.95 | 149.59 | 150.53 | 1,127,721 | -0.17(-0.11%) |
Nov 17, 2017 | 149.90 | 150.91 | 148.79 | 150.70 | 1,843,094 | +0.13(+0.09%) |
Nov 16, 2017 | 153.27 | 153.46 | 150.46 | 150.56 | 935,895 | -2.56(-1.67%) |
Nov 15, 2017 | 152.35 | 153.31 | 152.08 | 153.13 | 754,688 | +0.58(+0.38%) |
Nov 14, 2017 | 151.25 | 153.32 | 150.77 | 152.54 | 947,274 | +0.51(+0.33%) |
Nov 13, 2017 | 151.69 | 152.70 | 151.52 | 152.03 | 496,528 | -0.08(-0.05%) |
Nov 10, 2017 | 151.98 | 152.54 | 151.00 | 152.11 | 473,433 | +0.06(+0.04%) |
Nov 09, 2017 | 152.23 | 152.90 | 150.74 | 152.04 | 755,233 | +0.48(+0.32%) |
Nov 08, 2017 | 151.55 | 152.21 | 150.68 | 151.56 | 387,996 | -0.58(-0.38%) |
Nov 07, 2017 | 151.73 | 153.15 | 151.01 | 152.14 | 626,542 | +0.39(+0.25%) |
Nov 06, 2017 | 150.64 | 152.19 | 149.19 | 151.75 | 743,804 | +1.51(+1.00%) |
Nov 03, 2017 | 148.28 | 150.63 | 148.15 | 150.25 | 795,223 | +1.99(+1.34%) |
Nov 02, 2017 | 154.80 | 155.34 | 147.89 | 148.26 | 1,614,634 | -3.23(-2.13%) |
Nov 01, 2017 | 152.04 | 153.46 | 150.54 | 151.49 | 988,907 | -0.16(-0.11%) |
Oct 31, 2017 | 151.16 | 152.08 | 151.16 | 151.65 | 653,992 | +0.07(+0.04%) |
Oct 30, 2017 | 151.37 | 152.69 | 150.81 | 151.58 | 750,284 | -0.58(-0.38%) |
Oct 27, 2017 | 152.82 | 152.82 | 150.68 | 152.16 | 571,326 | -1.13(-0.74%) |
Oct 26, 2017 | 154.40 | 154.68 | 151.67 | 153.29 | 536,985 | -0.40(-0.26%) |
Oct 25, 2017 | 153.62 | 154.28 | 152.66 | 153.68 | 809,816 | -0.04(-0.02%) |
Oct 24, 2017 | 154.49 | 154.94 | 153.23 | 153.72 | 1,046,247 | -0.70(-0.45%) |
Oct 23, 2017 | 153.91 | 154.94 | 153.09 | 154.42 | 665,093 | +1.13(+0.74%) |
Oct 20, 2017 | 152.45 | 153.51 | 152.03 | 153.29 | 514,696 | +1.55(+1.02%) |
Oct 19, 2017 | 149.78 | 151.83 | 149.55 | 151.73 | 496,027 | +1.29(+0.86%) |
Oct 18, 2017 | 149.78 | 150.78 | 149.30 | 150.44 | 577,285 | +0.81(+0.54%) |
Oct 17, 2017 | 149.89 | 150.25 | 148.88 | 149.63 | 780,241 | -0.01(-0.01%) |
Oct 16, 2017 | 148.86 | 149.84 | 147.26 | 149.64 | 664,710 | +1.28(+0.86%) |
Oct 13, 2017 | 147.56 | 148.60 | 147.06 | 148.36 | 1,032,883 | +1.09(+0.74%) |
Oct 12, 2017 | 146.83 | 147.79 | 146.58 | 147.27 | 689,598 | +0.44(+0.30%) |
Oct 11, 2017 | 146.73 | 146.98 | 146.12 | 146.83 | 676,050 | +0.01(+0.01%) |
Oct 10, 2017 | 145.90 | 146.88 | 145.40 | 146.82 | 575,682 | +1.20(+0.82%) |
Oct 09, 2017 | 146.04 | 146.35 | 145.36 | 145.62 | 424,539 | -0.32(-0.22%) |
Oct 06, 2017 | 146.66 | 147.18 | 145.82 | 145.94 | 588,674 | -0.22(-0.15%) |
Oct 05, 2017 | 145.89 | 146.46 | 145.06 | 146.16 | 439,221 | +0.52(+0.36%) |
Oct 04, 2017 | 145.98 | 145.98 | 144.69 | 145.64 | 555,303 | -0.18(-0.12%) |
Oct 03, 2017 | 145.99 | 146.60 | 145.73 | 145.82 | 663,537 | -0.56(-0.39%) |
Oct 02, 2017 | 145.37 | 146.51 | 144.31 | 146.38 | 711,168 | +1.19(+0.82%) |
Sep 29, 2017 | 146.43 | 146.69 | 144.78 | 145.20 | 601,232 | -1.22(-0.84%) |
Sep 28, 2017 | 145.89 | 146.57 | 145.20 | 146.42 | 589,541 | +0.22(+0.15%) |
Sep 27, 2017 | 146.42 | 145.25 | 146.21 | 1,178,613 | +0.91(+0.63%) | |
Sep 26, 2017 | 144.48 | 146.50 | 144.02 | 145.30 | 2,032,260 | +1.26(+0.87%) |
Sep 25, 2017 | 142.99 | 144.46 | 142.63 | 144.04 | 690,102 | +0.76(+0.53%) |
Sep 22, 2017 | 143.42 | 141.94 | 143.28 | 1,054,661 | +1.26(+0.89%) | |
Sep 21, 2017 | 142.90 | 143.18 | 141.97 | 142.02 | 328,483 | -0.98(-0.68%) |
Sep 20, 2017 | 142.88 | 143.31 | 142.22 | 143.00 | 865,897 | +0.53(+0.38%) |
Sep 19, 2017 | 143.41 | 142.34 | 142.46 | 835,915 | -0.24(-0.17%) | |
Sep 18, 2017 | 143.74 | 144.19 | 142.23 | 142.71 | 1,234,256 | -0.98(-0.68%) |
Sep 15, 2017 | 142.80 | 144.30 | 142.28 | 143.68 | 2,008,812 | +0.68(+0.47%) |
Sep 14, 2017 | 143.10 | 143.46 | 141.82 | 143.01 | 1,426,176 | -0.43(-0.30%) |
Sep 13, 2017 | 143.02 | 143.55 | 142.30 | 143.44 | 614,056 | +0.25(+0.18%) |
Sep 12, 2017 | 143.61 | 142.16 | 143.19 | 922,557 | +1.01(+0.71%) | |
Sep 11, 2017 | 142.61 | 143.79 | 141.79 | 142.17 | 1,128,361 | -0.29(-0.20%) |
Sep 08, 2017 | 138.66 | 143.03 | 138.27 | 142.46 | 1,471,298 | +3.73(+2.69%) |
Sep 07, 2017 | 138.51 | 140.04 | 138.30 | 138.73 | 1,405,124 | +0.23(+0.16%) |
Sep 06, 2017 | 138.63 | 139.13 | 138.07 | 138.50 | 922,866 | +0.14(+0.10%) |
Sep 05, 2017 | 138.54 | 138.69 | 137.52 | 138.36 | 1,247,048 | -0.59(-0.43%) |