Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 148.92 | 149.09 | 146.48 | 147.13 | 3,325,041 | -1.19(-0.81%) |
Nov 29, 2017 | 149.37 | 149.37 | 147.52 | 148.32 | 1,361,786 | -1.14(-0.76%) |
Nov 28, 2017 | 145.61 | 149.50 | 145.28 | 149.46 | 2,763,010 | +4.09(+2.81%) |
Nov 27, 2017 | 146.65 | 147.13 | 145.17 | 145.37 | 1,310,924 | -0.76(-0.52%) |
Nov 24, 2017 | 146.30 | 147.06 | 146.02 | 146.13 | 845,087 | +1.11(+0.76%) |
Nov 22, 2017 | 145.11 | 145.76 | 144.52 | 145.02 | 2,449,049 | +0.35(+0.24%) |
Nov 21, 2017 | 144.68 | 145.56 | 144.13 | 144.67 | 2,226,165 | +0.46(+0.32%) |
Nov 20, 2017 | 143.99 | 144.51 | 143.78 | 144.21 | 1,567,301 | +0.22(+0.15%) |
Nov 17, 2017 | 142.53 | 144.76 | 142.46 | 143.99 | 3,065,991 | +1.53(+1.07%) |
Nov 16, 2017 | 140.99 | 142.50 | 140.30 | 142.46 | 1,862,035 | +2.74(+1.96%) |
Nov 15, 2017 | 140.71 | 140.99 | 139.43 | 139.72 | 2,033,582 | -1.40(-0.99%) |
Nov 14, 2017 | 141.29 | 141.31 | 140.06 | 141.12 | 1,104,891 | -0.50(-0.35%) |
Nov 13, 2017 | 139.93 | 142.01 | 139.31 | 141.61 | 1,523,143 | -0.12(-0.09%) |
Nov 10, 2017 | 141.90 | 142.09 | 141.09 | 141.74 | 1,342,421 | -0.17(-0.12%) |
Nov 09, 2017 | 142.58 | 143.62 | 141.80 | 141.91 | 1,996,321 | -1.44(-1.01%) |
Nov 08, 2017 | 142.47 | 143.43 | 142.13 | 143.35 | 1,841,771 | +0.97(+0.68%) |
Nov 07, 2017 | 141.47 | 142.38 | 141.05 | 142.38 | 903,896 | +1.42(+1.00%) |
Nov 06, 2017 | 140.99 | 141.47 | 140.65 | 140.96 | 644,296 | -0.03(-0.02%) |
Nov 03, 2017 | 141.10 | 141.44 | 140.02 | 140.99 | 1,058,509 | -0.38(-0.27%) |
Nov 02, 2017 | 141.06 | 141.48 | 140.03 | 141.37 | 1,290,584 | -0.02(-0.01%) |
Nov 01, 2017 | 142.05 | 142.22 | 140.50 | 141.39 | 1,378,551 | +1.72(+1.23%) |
Oct 31, 2017 | 141.32 | 141.37 | 139.65 | 139.67 | 1,603,790 | -1.27(-0.90%) |
Oct 30, 2017 | 142.15 | 142.90 | 140.23 | 140.94 | 1,806,793 | -0.66(-0.47%) |
Oct 27, 2017 | 142.66 | 143.16 | 141.32 | 141.60 | 2,225,319 | -1.40(-0.98%) |
Oct 26, 2017 | 138.26 | 143.29 | 136.97 | 143.00 | 2,933,186 | +5.72(+4.16%) |
Oct 25, 2017 | 136.67 | 137.59 | 136.15 | 137.28 | 1,490,735 | +0.64(+0.47%) |
Oct 24, 2017 | 137.32 | 138.20 | 136.32 | 136.64 | 1,125,678 | +0.49(+0.36%) |
Oct 23, 2017 | 137.33 | 137.61 | 136.15 | 136.15 | 1,282,090 | -0.67(-0.49%) |
Oct 20, 2017 | 134.89 | 136.82 | 134.44 | 136.82 | 1,240,361 | +2.61(+1.94%) |
Oct 19, 2017 | 133.66 | 134.53 | 133.38 | 134.21 | 921,684 | +0.49(+0.36%) |
Oct 18, 2017 | 135.00 | 135.00 | 133.73 | 133.73 | 980,551 | -1.47(-1.09%) |
Oct 17, 2017 | 135.33 | 135.57 | 134.51 | 135.20 | 662,183 | +0.14(+0.11%) |
Oct 16, 2017 | 135.40 | 135.77 | 134.18 | 135.06 | 781,044 | -0.88(-0.65%) |
Oct 13, 2017 | 136.00 | 136.56 | 135.61 | 135.93 | 678,635 | +0.32(+0.24%) |
Oct 12, 2017 | 134.33 | 135.71 | 134.16 | 135.61 | 921,516 | +0.66(+0.49%) |
Oct 11, 2017 | 134.60 | 135.03 | 133.75 | 134.95 | 817,754 | +0.54(+0.40%) |
Oct 10, 2017 | 135.00 | 135.66 | 134.16 | 134.41 | 920,176 | -0.24(-0.18%) |
Oct 09, 2017 | 135.54 | 135.61 | 134.42 | 134.65 | 606,696 | -1.04(-0.77%) |
Oct 06, 2017 | 135.80 | 136.10 | 135.25 | 135.69 | 1,245,374 | -0.37(-0.27%) |
Oct 05, 2017 | 136.27 | 136.43 | 135.50 | 136.07 | 840,380 | +0.00(+0.00%) |
Oct 04, 2017 | 136.21 | 136.66 | 135.56 | 136.07 | 773,316 | -0.13(-0.10%) |
Oct 03, 2017 | 134.79 | 136.37 | 134.30 | 136.20 | 1,052,786 | +1.24(+0.92%) |
Oct 02, 2017 | 133.43 | 135.03 | 133.09 | 134.96 | 962,717 | +1.39(+1.04%) |
Sep 29, 2017 | 135.02 | 135.62 | 133.26 | 133.57 | 1,364,513 | -1.26(-0.94%) |
Sep 28, 2017 | 132.03 | 134.84 | 131.99 | 134.84 | 1,520,104 | +2.25(+1.69%) |
Sep 27, 2017 | 133.06 | 133.81 | 131.26 | 132.59 | 1,548,989 | +0.27(+0.20%) |
Sep 26, 2017 | 132.39 | 134.43 | 131.83 | 132.32 | 1,559,102 | +0.70(+0.53%) |
Sep 25, 2017 | 130.46 | 131.74 | 130.28 | 131.62 | 1,721,250 | +0.09(+0.07%) |
Sep 22, 2017 | 132.37 | 132.37 | 131.19 | 131.53 | 964,530 | -0.93(-0.70%) |
Sep 21, 2017 | 132.00 | 132.81 | 131.74 | 132.46 | 965,835 | +0.56(+0.42%) |
Sep 20, 2017 | 130.76 | 132.60 | 130.63 | 131.90 | 1,759,019 | +1.41(+1.08%) |
Sep 19, 2017 | 129.11 | 130.55 | 128.72 | 130.49 | 2,125,715 | +1.69(+1.31%) |
Sep 18, 2017 | 128.71 | 129.02 | 127.93 | 128.79 | 1,078,441 | +0.50(+0.39%) |
Sep 15, 2017 | 128.27 | 128.89 | 127.53 | 128.30 | 1,925,087 | +0.12(+0.10%) |
Sep 14, 2017 | 127.80 | 128.61 | 127.17 | 128.17 | 1,374,972 | -0.06(-0.05%) |
Sep 13, 2017 | 128.52 | 128.80 | 127.75 | 128.23 | 898,056 | -0.64(-0.50%) |
Sep 12, 2017 | 128.40 | 129.86 | 127.99 | 128.87 | 1,484,043 | -0.18(-0.14%) |
Sep 11, 2017 | 126.64 | 129.09 | 126.64 | 129.05 | 2,248,926 | +2.44(+1.93%) |
Sep 08, 2017 | 126.07 | 126.76 | 125.83 | 126.61 | 845,009 | +0.21(+0.17%) |
Sep 07, 2017 | 126.37 | 126.75 | 125.83 | 126.40 | 1,439,839 | +1.20(+0.96%) |
Sep 06, 2017 | 124.39 | 125.22 | 124.21 | 125.20 | 1,759,649 | +1.40(+1.13%) |
Sep 05, 2017 | 124.24 | 124.39 | 123.36 | 123.81 | 862,457 | -0.69(-0.56%) |