Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 213.33 | 215.76 | 212.45 | 214.41 | 477,507 | +1.76(+0.83%) |
Nov 29, 2017 | 213.96 | 214.65 | 212.29 | 212.65 | 189,451 | -1.27(-0.59%) |
Nov 28, 2017 | 209.41 | 214.26 | 207.64 | 213.92 | 283,111 | +5.38(+2.58%) |
Nov 27, 2017 | 207.42 | 208.95 | 207.25 | 208.54 | 153,085 | +0.53(+0.26%) |
Nov 24, 2017 | 208.50 | 208.50 | 207.22 | 208.01 | 70,575 | +0.34(+0.16%) |
Nov 22, 2017 | 210.17 | 210.17 | 207.27 | 207.67 | 288,866 | -1.64(-0.78%) |
Nov 21, 2017 | 208.06 | 210.37 | 208.06 | 209.31 | 246,550 | +2.03(+0.98%) |
Nov 20, 2017 | 206.94 | 207.68 | 205.63 | 207.29 | 181,313 | +1.31(+0.64%) |
Nov 17, 2017 | 208.28 | 208.28 | 205.90 | 205.98 | 247,350 | -2.61(-1.25%) |
Nov 16, 2017 | 209.63 | 209.96 | 207.64 | 208.59 | 214,145 | +0.23(+0.11%) |
Nov 15, 2017 | 209.74 | 210.15 | 207.45 | 208.36 | 168,594 | -1.74(-0.83%) |
Nov 14, 2017 | 211.31 | 211.38 | 208.84 | 210.10 | 297,992 | -1.46(-0.69%) |
Nov 13, 2017 | 212.58 | 213.01 | 210.60 | 211.56 | 219,531 | -1.31(-0.61%) |
Nov 10, 2017 | 214.90 | 214.90 | 210.45 | 212.87 | 321,942 | -1.67(-0.78%) |
Nov 09, 2017 | 221.38 | 222.00 | 214.19 | 214.54 | 463,248 | -8.32(-3.73%) |
Nov 08, 2017 | 207.86 | 224.17 | 207.86 | 222.87 | 1,140,226 | +16.46(+7.98%) |
Nov 07, 2017 | 209.33 | 210.65 | 205.87 | 206.40 | 387,169 | -2.53(-1.21%) |
Nov 06, 2017 | 207.63 | 210.46 | 207.58 | 208.93 | 275,900 | +1.01(+0.49%) |
Nov 03, 2017 | 207.64 | 208.26 | 205.94 | 207.93 | 320,534 | +0.44(+0.21%) |
Nov 02, 2017 | 206.77 | 208.25 | 205.44 | 207.48 | 339,638 | +0.81(+0.39%) |
Nov 01, 2017 | 206.25 | 206.89 | 205.36 | 206.68 | 201,385 | +0.73(+0.36%) |
Oct 31, 2017 | 205.56 | 206.28 | 204.07 | 205.94 | 307,137 | +0.60(+0.29%) |
Oct 30, 2017 | 205.72 | 206.47 | 204.76 | 205.34 | 126,811 | -1.16(-0.56%) |
Oct 27, 2017 | 205.69 | 206.73 | 204.27 | 206.50 | 214,481 | +1.45(+0.71%) |
Oct 26, 2017 | 207.34 | 207.88 | 203.67 | 205.05 | 198,118 | -1.93(-0.93%) |
Oct 25, 2017 | 208.31 | 209.25 | 205.61 | 206.98 | 171,653 | -1.71(-0.82%) |
Oct 24, 2017 | 207.54 | 208.95 | 207.54 | 208.69 | 216,597 | +1.19(+0.58%) |
Oct 23, 2017 | 209.42 | 209.42 | 206.45 | 207.49 | 284,357 | -0.74(-0.36%) |
Oct 20, 2017 | 208.49 | 209.38 | 207.72 | 208.24 | 200,474 | +0.54(+0.26%) |
Oct 19, 2017 | 206.99 | 207.87 | 205.36 | 207.69 | 253,911 | -0.07(-0.03%) |
Oct 18, 2017 | 208.84 | 208.89 | 205.38 | 207.77 | 362,850 | -0.30(-0.14%) |
Oct 17, 2017 | 208.81 | 209.54 | 207.66 | 208.07 | 221,076 | -0.62(-0.30%) |
Oct 16, 2017 | 207.18 | 208.83 | 206.90 | 208.69 | 285,912 | +1.35(+0.65%) |
Oct 13, 2017 | 208.38 | 209.05 | 206.85 | 207.33 | 259,118 | -0.92(-0.44%) |
Oct 12, 2017 | 207.13 | 209.32 | 206.45 | 208.25 | 489,135 | +1.34(+0.65%) |
Oct 11, 2017 | 207.38 | 208.48 | 206.23 | 206.92 | 256,552 | -0.84(-0.40%) |
Oct 10, 2017 | 209.49 | 209.49 | 207.11 | 207.76 | 269,074 | -0.94(-0.45%) |
Oct 09, 2017 | 208.89 | 209.58 | 207.96 | 208.69 | 219,724 | +0.10(+0.05%) |
Oct 06, 2017 | 207.12 | 208.70 | 206.28 | 208.60 | 305,916 | +1.48(+0.71%) |
Oct 05, 2017 | 206.35 | 207.88 | 205.16 | 207.12 | 280,909 | +0.02(+0.01%) |
Oct 04, 2017 | 204.51 | 207.18 | 204.48 | 207.10 | 422,331 | +1.89(+0.92%) |
Oct 03, 2017 | 204.69 | 205.64 | 203.44 | 205.21 | 493,967 | +1.83(+0.90%) |
Oct 02, 2017 | 201.22 | 203.55 | 200.48 | 203.38 | 258,291 | +3.09(+1.54%) |
Sep 29, 2017 | 197.65 | 200.81 | 196.28 | 200.29 | 310,283 | +2.99(+1.52%) |
Sep 28, 2017 | 197.56 | 198.29 | 195.90 | 197.30 | 315,675 | -0.35(-0.18%) |
Sep 27, 2017 | 197.29 | 198.24 | 196.08 | 197.66 | 315,727 | +1.11(+0.56%) |
Sep 26, 2017 | 194.59 | 197.12 | 194.27 | 196.55 | 236,620 | +1.53(+0.78%) |
Sep 25, 2017 | 194.74 | 195.48 | 192.96 | 195.02 | 240,083 | +0.10(+0.05%) |
Sep 22, 2017 | 194.07 | 195.94 | 193.96 | 194.92 | 194,947 | +1.05(+0.54%) |
Sep 21, 2017 | 193.49 | 194.04 | 191.21 | 193.87 | 312,446 | +0.94(+0.49%) |
Sep 20, 2017 | 192.05 | 193.60 | 191.94 | 192.93 | 333,020 | +0.93(+0.48%) |
Sep 19, 2017 | 190.79 | 193.10 | 190.03 | 192.00 | 481,081 | +1.33(+0.70%) |
Sep 18, 2017 | 188.90 | 192.41 | 188.41 | 190.68 | 321,476 | +2.79(+1.49%) |
Sep 15, 2017 | 185.94 | 187.99 | 185.94 | 187.88 | 394,137 | +2.00(+1.08%) |
Sep 14, 2017 | 186.62 | 186.74 | 184.81 | 185.88 | 276,445 | -0.25(-0.13%) |
Sep 13, 2017 | 188.54 | 188.90 | 186.02 | 186.13 | 174,994 | -2.77(-1.47%) |
Sep 12, 2017 | 187.71 | 188.93 | 187.40 | 188.90 | 159,933 | +1.57(+0.84%) |
Sep 11, 2017 | 186.54 | 187.51 | 185.75 | 187.32 | 293,155 | +1.19(+0.64%) |
Sep 08, 2017 | 185.06 | 187.01 | 184.10 | 186.13 | 254,837 | +0.44(+0.24%) |
Sep 07, 2017 | 186.87 | 186.89 | 183.57 | 185.69 | 196,389 | -1.48(-0.79%) |
Sep 06, 2017 | 189.23 | 189.37 | 186.82 | 187.16 | 393,879 | -1.54(-0.82%) |
Sep 05, 2017 | 190.59 | 190.93 | 187.73 | 188.70 | 431,115 | -1.50(-0.79%) |