Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 195.03 | 196.65 | 192.46 | 193.31 | 337,648 | +0.04(+0.02%) |
Nov 29, 2017 | 192.40 | 195.10 | 191.63 | 193.28 | 349,899 | +1.95(+1.02%) |
Nov 28, 2017 | 188.26 | 191.50 | 186.57 | 191.33 | 370,315 | +3.84(+2.05%) |
Nov 27, 2017 | 185.22 | 187.85 | 185.22 | 187.49 | 305,090 | +2.25(+1.21%) |
Nov 24, 2017 | 185.64 | 185.68 | 183.99 | 185.24 | 88,169 | +0.37(+0.20%) |
Nov 22, 2017 | 185.40 | 185.80 | 184.75 | 184.87 | 152,911 | -0.33(-0.18%) |
Nov 21, 2017 | 182.82 | 185.22 | 181.96 | 185.20 | 277,665 | +3.55(+1.96%) |
Nov 20, 2017 | 181.83 | 183.27 | 181.13 | 181.65 | 209,179 | +0.57(+0.32%) |
Nov 17, 2017 | 179.57 | 182.51 | 179.14 | 181.07 | 330,793 | +0.58(+0.32%) |
Nov 16, 2017 | 180.99 | 182.10 | 180.06 | 180.49 | 250,511 | +0.70(+0.39%) |
Nov 15, 2017 | 176.04 | 180.24 | 174.05 | 179.79 | 362,910 | +1.58(+0.88%) |
Nov 14, 2017 | 176.92 | 178.42 | 175.56 | 178.21 | 480,582 | +0.28(+0.16%) |
Nov 13, 2017 | 177.93 | 178.41 | 176.45 | 177.93 | 290,387 | -1.46(-0.81%) |
Nov 10, 2017 | 180.55 | 181.55 | 178.65 | 179.39 | 246,088 | -0.73(-0.40%) |
Nov 09, 2017 | 179.45 | 181.60 | 179.05 | 180.12 | 379,479 | -0.82(-0.45%) |
Nov 08, 2017 | 180.08 | 181.47 | 179.22 | 180.94 | 244,639 | +0.59(+0.33%) |
Nov 07, 2017 | 180.85 | 182.53 | 179.32 | 180.34 | 246,586 | -0.51(-0.28%) |
Nov 06, 2017 | 180.14 | 181.73 | 179.50 | 180.85 | 233,317 | +0.69(+0.38%) |
Nov 03, 2017 | 179.40 | 180.36 | 178.32 | 180.16 | 395,395 | +0.01(+0.00%) |
Nov 02, 2017 | 180.47 | 181.74 | 178.74 | 180.15 | 244,110 | -0.75(-0.41%) |
Nov 01, 2017 | 182.59 | 183.29 | 180.48 | 180.90 | 312,021 | -0.38(-0.21%) |
Oct 31, 2017 | 179.50 | 182.34 | 179.09 | 181.28 | 531,970 | +0.97(+0.54%) |
Oct 30, 2017 | 183.22 | 183.22 | 178.71 | 180.31 | 404,782 | -5.03(-2.72%) |
Oct 27, 2017 | 185.02 | 186.53 | 184.15 | 185.34 | 304,728 | -0.30(-0.16%) |
Oct 26, 2017 | 184.43 | 185.88 | 183.62 | 185.64 | 315,371 | +1.75(+0.95%) |
Oct 25, 2017 | 190.24 | 191.30 | 182.42 | 183.89 | 434,987 | -6.22(-3.27%) |
Oct 24, 2017 | 191.19 | 191.61 | 189.41 | 190.11 | 227,492 | -0.25(-0.13%) |
Oct 23, 2017 | 192.07 | 192.84 | 189.94 | 190.37 | 295,917 | -1.64(-0.86%) |
Oct 20, 2017 | 190.50 | 192.75 | 190.50 | 192.01 | 229,776 | +1.77(+0.93%) |
Oct 19, 2017 | 188.69 | 190.82 | 188.00 | 190.24 | 119,352 | +0.25(+0.13%) |
Oct 18, 2017 | 188.42 | 190.69 | 188.31 | 189.99 | 176,950 | +1.62(+0.86%) |
Oct 17, 2017 | 190.09 | 190.28 | 187.97 | 188.36 | 250,101 | -1.47(-0.77%) |
Oct 16, 2017 | 188.72 | 190.47 | 188.72 | 189.83 | 300,206 | +1.70(+0.90%) |
Oct 13, 2017 | 188.36 | 190.38 | 187.10 | 188.13 | 374,894 | -0.20(-0.11%) |
Oct 12, 2017 | 188.81 | 190.27 | 187.38 | 188.33 | 403,190 | -0.78(-0.41%) |
Oct 11, 2017 | 189.80 | 190.18 | 188.57 | 189.11 | 331,013 | -0.64(-0.34%) |
Oct 10, 2017 | 189.45 | 190.01 | 187.59 | 189.75 | 365,268 | +1.07(+0.57%) |
Oct 09, 2017 | 189.78 | 190.51 | 188.12 | 188.68 | 297,856 | -0.49(-0.26%) |
Oct 06, 2017 | 189.81 | 190.32 | 187.71 | 189.17 | 186,187 | -0.58(-0.31%) |
Oct 05, 2017 | 189.87 | 191.26 | 189.15 | 189.75 | 241,247 | +0.14(+0.07%) |
Oct 04, 2017 | 188.36 | 190.33 | 187.78 | 189.62 | 376,074 | +2.15(+1.15%) |
Oct 03, 2017 | 186.62 | 188.30 | 184.69 | 187.47 | 434,594 | +0.26(+0.14%) |
Oct 02, 2017 | 184.70 | 187.68 | 183.65 | 187.21 | 277,562 | +2.69(+1.46%) |
Sep 29, 2017 | 183.43 | 186.60 | 182.99 | 184.51 | 181,739 | +0.43(+0.23%) |
Sep 28, 2017 | 183.01 | 184.52 | 182.25 | 184.09 | 151,149 | +0.91(+0.50%) |
Sep 27, 2017 | 181.69 | 184.54 | 181.55 | 183.17 | 364,461 | +2.59(+1.43%) |
Sep 26, 2017 | 181.77 | 182.25 | 180.47 | 180.59 | 239,517 | -0.97(-0.54%) |
Sep 25, 2017 | 179.52 | 181.79 | 179.45 | 181.56 | 191,578 | +1.77(+0.98%) |
Sep 22, 2017 | 178.99 | 179.89 | 177.25 | 179.79 | 285,601 | +0.77(+0.43%) |
Sep 21, 2017 | 178.25 | 180.01 | 177.88 | 179.02 | 279,185 | +0.99(+0.56%) |
Sep 20, 2017 | 177.67 | 178.18 | 176.80 | 178.03 | 301,871 | +0.74(+0.42%) |
Sep 19, 2017 | 177.78 | 177.78 | 175.94 | 177.29 | 295,605 | -0.20(-0.11%) |
Sep 18, 2017 | 174.97 | 177.66 | 174.97 | 177.50 | 413,052 | +2.66(+1.52%) |
Sep 15, 2017 | 173.43 | 175.40 | 173.43 | 174.83 | 396,905 | +1.26(+0.73%) |
Sep 14, 2017 | 172.25 | 173.63 | 170.86 | 173.57 | 336,511 | +1.28(+0.74%) |
Sep 13, 2017 | 173.28 | 173.53 | 171.79 | 172.29 | 238,190 | -1.54(-0.88%) |
Sep 12, 2017 | 173.28 | 174.57 | 172.73 | 173.82 | 155,282 | +1.54(+0.89%) |
Sep 11, 2017 | 170.70 | 172.91 | 169.96 | 172.29 | 210,002 | +3.83(+2.27%) |
Sep 08, 2017 | 167.85 | 168.80 | 166.76 | 168.46 | 200,471 | +0.60(+0.36%) |
Sep 07, 2017 | 168.47 | 168.81 | 165.01 | 167.85 | 254,362 | -0.29(-0.17%) |
Sep 06, 2017 | 171.12 | 167.97 | 168.15 | 250,492 | -1.38(-0.81%) | |
Sep 05, 2017 | 171.10 | 173.08 | 168.41 | 169.53 | 640,978 | -2.62(-1.52%) |