Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 144.18 | 145.43 | 140.82 | 142.92 | 10,870 | -0.42(-0.29%) |
Nov 29, 2017 | 138.51 | 145.22 | 138.51 | 143.34 | 12,183 | +5.25(+3.80%) |
Nov 28, 2017 | 135.36 | 138.51 | 135.36 | 138.09 | 5,609 | +1.26(+0.92%) |
Nov 27, 2017 | 137.25 | 137.88 | 135.78 | 136.83 | 7,795 | -0.42(-0.31%) |
Nov 24, 2017 | 138.93 | 139.20 | 136.20 | 137.25 | 4,065 | -0.84(-0.61%) |
Nov 22, 2017 | 140.61 | 141.52 | 137.67 | 138.09 | 6,665 | -1.89(-1.35%) |
Nov 21, 2017 | 137.46 | 141.55 | 137.46 | 139.98 | 8,023 | +2.52(+1.83%) |
Nov 20, 2017 | 138.72 | 143.13 | 136.20 | 137.46 | 13,325 | -1.05(-0.76%) |
Nov 17, 2017 | 128.22 | 139.35 | 128.22 | 138.51 | 25,188 | +12.17(+9.63%) |
Nov 16, 2017 | 122.14 | 128.75 | 120.67 | 126.34 | 28,272 | -2.73(-2.11%) |
Nov 15, 2017 | 125.92 | 129.69 | 123.82 | 129.06 | 17,206 | +3.36(+2.67%) |
Nov 14, 2017 | 126.55 | 126.55 | 123.82 | 125.71 | 12,013 | -0.84(-0.66%) |
Nov 13, 2017 | 127.18 | 127.18 | 124.39 | 126.55 | 5,610 | -1.89(-1.47%) |
Nov 10, 2017 | 127.39 | 129.49 | 125.71 | 128.44 | 12,015 | +1.47(+1.16%) |
Nov 09, 2017 | 125.50 | 130.74 | 125.18 | 126.97 | 13,318 | +2.31(+1.85%) |
Nov 08, 2017 | 127.60 | 127.81 | 124.03 | 124.66 | 6,975 | -2.31(-1.82%) |
Nov 07, 2017 | 125.92 | 128.85 | 124.66 | 126.97 | 8,961 | +1.89(+1.51%) |
Nov 06, 2017 | 118.57 | 126.13 | 118.57 | 125.08 | 14,287 | +5.88(+4.93%) |
Nov 03, 2017 | 120.88 | 121.51 | 118.36 | 119.20 | 18,706 | -1.05(-0.87%) |
Nov 02, 2017 | 127.81 | 127.81 | 120.25 | 120.25 | 20,500 | -8.39(-6.52%) |
Nov 01, 2017 | 126.34 | 130.32 | 126.34 | 128.65 | 8,044 | +2.52(+2.00%) |
Oct 31, 2017 | 126.76 | 126.96 | 123.40 | 126.13 | 15,482 | -1.05(-0.82%) |
Oct 30, 2017 | 128.22 | 133.05 | 126.76 | 127.18 | 11,298 | -2.31(-1.78%) |
Oct 27, 2017 | 133.05 | 133.05 | 127.18 | 129.49 | 20,972 | -3.99(-2.99%) |
Oct 26, 2017 | 134.73 | 137.19 | 133.05 | 133.47 | 11,707 | -0.84(-0.62%) |
Oct 25, 2017 | 134.31 | 135.57 | 133.68 | 134.31 | 15,974 | -1.47(-1.08%) |
Oct 24, 2017 | 139.35 | 139.35 | 135.78 | 135.78 | 11,146 | -3.57(-2.56%) |
Oct 23, 2017 | 142.71 | 142.71 | 139.14 | 139.35 | 14,307 | -3.36(-2.35%) |
Oct 20, 2017 | 142.71 | 143.75 | 141.70 | 142.71 | 42,315 | -0.21(-0.15%) |
Oct 19, 2017 | 142.08 | 143.54 | 141.24 | 142.92 | 15,905 | +1.68(+1.19%) |
Oct 18, 2017 | 141.66 | 143.75 | 140.82 | 141.24 | 10,679 | -1.26(-0.88%) |
Oct 17, 2017 | 141.03 | 143.13 | 139.57 | 142.50 | 9,260 | +0.84(+0.59%) |
Oct 16, 2017 | 141.03 | 143.75 | 140.40 | 141.66 | 16,234 | -0.42(-0.29%) |
Oct 13, 2017 | 135.57 | 143.13 | 135.57 | 142.08 | 17,163 | +5.88(+4.31%) |
Oct 12, 2017 | 138.93 | 138.93 | 128.22 | 136.20 | 33,821 | -4.83(-3.42%) |
Oct 11, 2017 | 143.54 | 143.58 | 140.61 | 141.03 | 14,174 | -1.47(-1.03%) |
Oct 10, 2017 | 142.08 | 144.38 | 141.66 | 142.50 | 21,711 | +0.00(+0.00%) |
Oct 09, 2017 | 146.90 | 146.90 | 141.24 | 142.50 | 23,287 | -6.09(-4.10%) |
Oct 06, 2017 | 151.94 | 151.94 | 148.16 | 148.58 | 13,248 | -1.47(-0.98%) |
Oct 05, 2017 | 154.67 | 154.67 | 149.84 | 150.05 | 10,558 | -3.36(-2.19%) |
Oct 04, 2017 | 150.47 | 154.42 | 150.19 | 153.41 | 11,419 | +2.73(+1.81%) |
Oct 03, 2017 | 154.04 | 154.46 | 150.47 | 150.68 | 11,624 | -3.36(-2.18%) |
Oct 02, 2017 | 158.44 | 158.44 | 152.36 | 154.04 | 11,756 | +0.00(+0.00%) |
Sep 29, 2017 | 153.62 | 155.30 | 153.41 | 154.04 | 16,133 | -0.21(-0.14%) |
Sep 28, 2017 | 156.56 | 156.66 | 153.83 | 154.25 | 13,905 | -2.31(-1.47%) |
Sep 27, 2017 | 159.07 | 159.91 | 156.56 | 156.56 | 12,655 | -2.31(-1.45%) |
Sep 26, 2017 | 160.12 | 161.38 | 158.44 | 158.87 | 11,180 | -1.05(-0.66%) |
Sep 25, 2017 | 158.87 | 160.75 | 158.03 | 159.91 | 9,663 | +0.42(+0.26%) |
Sep 22, 2017 | 158.66 | 161.17 | 154.46 | 159.50 | 11,253 | -0.84(-0.52%) |
Sep 21, 2017 | 160.96 | 162.01 | 159.07 | 160.33 | 9,749 | -0.21(-0.13%) |
Sep 20, 2017 | 156.35 | 160.96 | 156.35 | 160.54 | 12,332 | +3.57(+2.27%) |
Sep 19, 2017 | 156.35 | 158.24 | 155.29 | 156.98 | 22,210 | -0.21(-0.13%) |
Sep 18, 2017 | 158.66 | 159.07 | 156.35 | 157.19 | 24,514 | -1.68(-1.06%) |
Sep 15, 2017 | 159.50 | 159.50 | 157.40 | 158.87 | 17,092 | +0.42(+0.27%) |
Sep 14, 2017 | 161.59 | 161.59 | 158.03 | 158.44 | 21,807 | -2.31(-1.44%) |
Sep 13, 2017 | 153.24 | 160.75 | 153.24 | 160.75 | 25,433 | +7.52(+4.90%) |
Sep 12, 2017 | 154.28 | 154.49 | 152.44 | 153.24 | 11,241 | -0.42(-0.27%) |
Sep 11, 2017 | 156.37 | 157.76 | 152.40 | 153.66 | 15,519 | -2.30(-1.47%) |
Sep 08, 2017 | 155.53 | 156.16 | 151.99 | 155.95 | 12,743 | -0.21(-0.13%) |
Sep 07, 2017 | 160.13 | 161.59 | 155.53 | 156.16 | 14,886 | -3.76(-2.35%) |
Sep 06, 2017 | 156.58 | 161.17 | 156.58 | 159.92 | 10,039 | +2.51(+1.59%) |
Sep 05, 2017 | 159.29 | 159.71 | 156.37 | 157.41 | 18,718 | -2.71(-1.69%) |