Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.43 | 142.32 | 141.03 | 141.80 | 59,951 | +0.69(+0.49%) |
Nov 29, 2017 | 140.41 | 141.46 | 140.41 | 141.11 | 76,595 | +0.77(+0.55%) |
Nov 28, 2017 | 138.98 | 140.39 | 138.83 | 140.34 | 47,910 | +1.68(+1.21%) |
Nov 27, 2017 | 138.92 | 139.27 | 138.45 | 138.67 | 83,780 | +0.00(+0.00%) |
Nov 24, 2017 | 138.66 | 138.69 | 138.47 | 138.67 | 21,204 | +0.28(+0.20%) |
Nov 22, 2017 | 138.43 | 138.59 | 138.26 | 138.39 | 38,999 | +0.14(+0.10%) |
Nov 21, 2017 | 137.82 | 138.33 | 137.72 | 138.25 | 60,233 | +0.77(+0.56%) |
Nov 20, 2017 | 137.38 | 137.66 | 137.26 | 137.48 | 46,907 | +0.29(+0.21%) |
Nov 17, 2017 | 136.81 | 137.37 | 136.76 | 137.19 | 49,162 | +0.76(+0.56%) |
Nov 16, 2017 | 135.35 | 136.57 | 135.35 | 136.43 | 51,490 | +1.18(+0.87%) |
Nov 15, 2017 | 135.04 | 135.55 | 134.41 | 135.25 | 77,399 | -0.46(-0.34%) |
Nov 14, 2017 | 135.18 | 135.72 | 134.88 | 135.72 | 24,986 | +0.12(+0.09%) |
Nov 13, 2017 | 134.92 | 135.87 | 134.92 | 135.60 | 34,977 | +0.42(+0.31%) |
Nov 10, 2017 | 134.68 | 135.38 | 134.68 | 135.18 | 42,824 | +0.44(+0.32%) |
Nov 09, 2017 | 133.67 | 134.89 | 133.59 | 134.75 | 70,286 | +0.26(+0.19%) |
Nov 08, 2017 | 134.24 | 134.62 | 133.99 | 134.49 | 114,457 | +0.14(+0.10%) |
Nov 07, 2017 | 135.05 | 135.44 | 134.20 | 134.35 | 45,822 | -0.90(-0.66%) |
Nov 06, 2017 | 134.29 | 135.31 | 134.29 | 135.25 | 63,405 | +0.86(+0.64%) |
Nov 03, 2017 | 133.93 | 134.50 | 133.66 | 134.38 | 42,167 | +0.40(+0.30%) |
Nov 02, 2017 | 134.75 | 134.85 | 133.53 | 133.99 | 48,257 | -1.06(-0.78%) |
Nov 01, 2017 | 135.51 | 135.82 | 134.97 | 135.04 | 62,894 | -0.01(-0.01%) |
Oct 31, 2017 | 134.94 | 135.27 | 134.85 | 135.05 | 51,916 | +0.17(+0.12%) |
Oct 30, 2017 | 135.15 | 134.65 | 134.88 | 26,325 | -0.55(-0.40%) | |
Oct 27, 2017 | 134.49 | 135.50 | 133.85 | 135.43 | 79,084 | +1.60(+1.20%) |
Oct 26, 2017 | 133.44 | 134.23 | 133.29 | 133.83 | 51,306 | +0.42(+0.31%) |
Oct 25, 2017 | 133.74 | 133.84 | 132.66 | 133.41 | 43,231 | -0.61(-0.46%) |
Oct 24, 2017 | 133.89 | 134.24 | 133.89 | 134.02 | 53,451 | +0.40(+0.30%) |
Oct 23, 2017 | 134.78 | 134.87 | 133.59 | 133.62 | 62,668 | -0.91(-0.67%) |
Oct 20, 2017 | 134.69 | 134.87 | 134.45 | 134.53 | 69,919 | +0.42(+0.31%) |
Oct 19, 2017 | 133.59 | 134.11 | 133.24 | 134.11 | 31,899 | -0.02(-0.01%) |
Oct 18, 2017 | 134.60 | 134.60 | 134.13 | 134.13 | 36,374 | -0.19(-0.15%) |
Oct 17, 2017 | 134.12 | 134.59 | 134.11 | 134.33 | 38,807 | +0.09(+0.07%) |
Oct 16, 2017 | 134.06 | 134.24 | 133.90 | 134.24 | 49,297 | +0.20(+0.15%) |
Oct 13, 2017 | 133.86 | 134.26 | 133.62 | 134.03 | 36,797 | +0.44(+0.33%) |
Oct 12, 2017 | 134.08 | 134.08 | 133.30 | 133.59 | 65,457 | -0.92(-0.68%) |
Oct 11, 2017 | 134.55 | 134.55 | 134.22 | 134.50 | 31,640 | +0.06(+0.05%) |
Oct 10, 2017 | 134.83 | 135.07 | 134.19 | 134.44 | 47,672 | -0.08(-0.06%) |
Oct 09, 2017 | 135.41 | 135.41 | 134.41 | 134.52 | 42,388 | -0.64(-0.47%) |
Oct 06, 2017 | 134.74 | 135.27 | 134.74 | 135.16 | 44,495 | +0.10(+0.08%) |
Oct 05, 2017 | 134.59 | 135.07 | 134.54 | 135.06 | 37,879 | +0.72(+0.54%) |
Oct 04, 2017 | 133.83 | 134.52 | 133.83 | 134.34 | 46,056 | +0.58(+0.44%) |
Oct 03, 2017 | 133.50 | 133.80 | 133.31 | 133.75 | 67,522 | +0.46(+0.35%) |
Oct 02, 2017 | 133.09 | 133.32 | 132.89 | 133.29 | 106,475 | +0.42(+0.31%) |
Sep 29, 2017 | 132.52 | 133.00 | 132.34 | 132.87 | 53,559 | +0.53(+0.40%) |
Sep 28, 2017 | 132.29 | 132.45 | 132.07 | 132.34 | 37,998 | -0.09(-0.07%) |
Sep 27, 2017 | 131.95 | 132.74 | 131.53 | 132.44 | 57,063 | +0.77(+0.59%) |
Sep 26, 2017 | 131.88 | 132.10 | 131.34 | 131.66 | 55,930 | +0.14(+0.11%) |
Sep 25, 2017 | 131.71 | 132.08 | 131.11 | 131.52 | 386,262 | -0.27(-0.20%) |
Sep 22, 2017 | 131.45 | 131.87 | 131.45 | 131.79 | 43,497 | +0.23(+0.18%) |
Sep 21, 2017 | 131.83 | 131.83 | 131.42 | 131.56 | 33,370 | -0.31(-0.24%) |
Sep 20, 2017 | 131.56 | 131.87 | 131.31 | 131.87 | 41,866 | +0.44(+0.34%) |
Sep 19, 2017 | 131.64 | 131.81 | 130.98 | 131.43 | 22,592 | -0.12(-0.09%) |
Sep 18, 2017 | 132.14 | 132.47 | 131.31 | 131.55 | 47,360 | -0.37(-0.28%) |
Sep 15, 2017 | 132.10 | 132.17 | 131.72 | 131.92 | 23,337 | -0.21(-0.16%) |
Sep 14, 2017 | 132.41 | 132.41 | 132.04 | 132.13 | 43,977 | -0.46(-0.35%) |
Sep 13, 2017 | 131.63 | 132.63 | 131.63 | 132.59 | 40,271 | +0.87(+0.66%) |
Sep 12, 2017 | 131.37 | 132.45 | 131.25 | 131.73 | 73,159 | +0.75(+0.57%) |
Sep 11, 2017 | 130.85 | 131.16 | 130.76 | 130.98 | 86,116 | +0.76(+0.58%) |
Sep 08, 2017 | 130.45 | 130.45 | 130.01 | 130.22 | 25,458 | -0.41(-0.31%) |
Sep 07, 2017 | 131.93 | 132.06 | 130.33 | 130.63 | 48,816 | -0.98(-0.74%) |
Sep 06, 2017 | 131.23 | 131.76 | 130.83 | 131.61 | 58,689 | +0.66(+0.51%) |
Sep 05, 2017 | 131.39 | 131.69 | 130.16 | 130.94 | 58,493 | -0.61(-0.46%) |