Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.93 | 179.77 | 178.69 | 179.07 | 905,919 | +0.92(+0.52%) |
Nov 29, 2017 | 178.99 | 179.65 | 177.75 | 178.15 | 2,717,293 | -0.56(-0.31%) |
Nov 28, 2017 | 176.78 | 178.78 | 176.38 | 178.71 | 838,609 | +2.53(+1.44%) |
Nov 27, 2017 | 177.41 | 177.69 | 176.14 | 176.18 | 470,818 | -0.84(-0.48%) |
Nov 24, 2017 | 176.99 | 177.20 | 176.55 | 177.02 | 110,756 | +0.54(+0.30%) |
Nov 22, 2017 | 177.18 | 177.45 | 176.42 | 176.48 | 361,112 | -0.39(-0.22%) |
Nov 21, 2017 | 175.58 | 176.88 | 175.48 | 176.88 | 1,050,294 | +2.15(+1.23%) |
Nov 20, 2017 | 174.04 | 174.80 | 173.54 | 174.73 | 1,764,956 | +1.31(+0.76%) |
Nov 17, 2017 | 172.29 | 174.15 | 172.14 | 173.42 | 481,564 | +0.45(+0.26%) |
Nov 16, 2017 | 170.81 | 173.57 | 170.81 | 172.97 | 492,927 | +3.14(+1.85%) |
Nov 15, 2017 | 169.50 | 170.56 | 168.48 | 169.83 | 418,159 | -0.93(-0.54%) |
Nov 14, 2017 | 170.57 | 171.06 | 169.94 | 170.76 | 556,514 | -0.47(-0.27%) |
Nov 13, 2017 | 170.45 | 171.49 | 170.06 | 171.23 | 356,701 | -0.09(-0.05%) |
Nov 10, 2017 | 171.60 | 171.77 | 170.88 | 171.32 | 361,045 | +0.07(+0.04%) |
Nov 09, 2017 | 171.02 | 172.09 | 169.64 | 171.25 | 462,613 | -1.04(-0.60%) |
Nov 08, 2017 | 171.12 | 172.50 | 170.62 | 172.28 | 956,916 | +0.82(+0.48%) |
Nov 07, 2017 | 173.43 | 173.43 | 170.79 | 171.46 | 601,649 | -1.95(-1.12%) |
Nov 06, 2017 | 173.36 | 174.07 | 173.01 | 173.41 | 283,229 | +0.07(+0.04%) |
Nov 03, 2017 | 172.66 | 173.54 | 172.21 | 173.34 | 667,841 | +0.65(+0.38%) |
Nov 02, 2017 | 172.54 | 173.35 | 171.90 | 172.69 | 1,197,878 | +0.02(+0.01%) |
Nov 01, 2017 | 175.19 | 175.52 | 171.41 | 172.67 | 615,358 | -1.45(-0.83%) |
Oct 31, 2017 | 173.39 | 174.65 | 173.18 | 174.12 | 319,704 | +1.77(+1.03%) |
Oct 30, 2017 | 173.68 | 171.45 | 172.34 | 697,258 | -1.74(-1.00%) | |
Oct 27, 2017 | 172.94 | 174.21 | 172.34 | 174.09 | 928,258 | +1.46(+0.84%) |
Oct 26, 2017 | 172.48 | 173.32 | 172.25 | 172.63 | 505,503 | +0.41(+0.24%) |
Oct 25, 2017 | 172.79 | 173.06 | 170.87 | 172.22 | 783,126 | -0.90(-0.52%) |
Oct 24, 2017 | 173.21 | 173.80 | 172.87 | 173.12 | 557,637 | +0.30(+0.17%) |
Oct 23, 2017 | 174.01 | 174.15 | 172.60 | 172.82 | 324,353 | -1.10(-0.63%) |
Oct 20, 2017 | 174.26 | 174.45 | 173.63 | 173.92 | 386,604 | +1.01(+0.58%) |
Oct 19, 2017 | 172.20 | 172.93 | 171.34 | 172.92 | 306,267 | -0.36(-0.21%) |
Oct 18, 2017 | 173.42 | 173.67 | 172.64 | 173.28 | 283,503 | +0.86(+0.50%) |
Oct 17, 2017 | 172.74 | 173.53 | 172.15 | 172.42 | 455,187 | -0.39(-0.23%) |
Oct 16, 2017 | 173.37 | 174.10 | 172.48 | 172.81 | 477,033 | -0.21(-0.12%) |
Oct 13, 2017 | 173.71 | 174.05 | 172.86 | 173.02 | 347,139 | -0.49(-0.28%) |
Oct 12, 2017 | 173.32 | 173.86 | 172.87 | 173.51 | 492,513 | -0.07(-0.04%) |
Oct 11, 2017 | 173.71 | 174.05 | 173.24 | 173.58 | 354,188 | +0.03(+0.02%) |
Oct 10, 2017 | 173.95 | 174.34 | 172.97 | 173.55 | 820,023 | +0.11(+0.06%) |
Oct 09, 2017 | 174.62 | 175.00 | 173.13 | 173.44 | 422,787 | -1.01(-0.58%) |
Oct 06, 2017 | 173.53 | 174.53 | 173.33 | 174.45 | 437,050 | +0.22(+0.13%) |
Oct 05, 2017 | 174.70 | 174.70 | 173.85 | 174.23 | 418,992 | +0.15(+0.09%) |
Oct 04, 2017 | 174.03 | 174.73 | 173.55 | 174.08 | 592,476 | -0.12(-0.07%) |
Oct 03, 2017 | 174.17 | 174.25 | 173.08 | 174.19 | 1,604,100 | +0.43(+0.25%) |
Oct 02, 2017 | 171.81 | 173.76 | 171.76 | 173.76 | 841,719 | +2.18(+1.27%) |
Sep 29, 2017 | 170.96 | 171.69 | 170.88 | 171.59 | 457,523 | +0.62(+0.36%) |
Sep 28, 2017 | 170.30 | 171.16 | 169.81 | 170.96 | 320,907 | +0.50(+0.29%) |
Sep 27, 2017 | 167.93 | 170.90 | 167.88 | 170.46 | 502,209 | +3.66(+2.20%) |
Sep 26, 2017 | 166.75 | 167.41 | 166.67 | 166.80 | 324,702 | +0.22(+0.13%) |
Sep 25, 2017 | 166.94 | 167.21 | 165.68 | 166.58 | 399,557 | -0.40(-0.24%) |
Sep 22, 2017 | 166.17 | 167.44 | 166.17 | 166.99 | 312,179 | +0.49(+0.29%) |
Sep 21, 2017 | 166.68 | 167.13 | 165.99 | 166.50 | 224,025 | -0.11(-0.07%) |
Sep 20, 2017 | 166.32 | 166.89 | 165.99 | 166.61 | 145,165 | +0.35(+0.21%) |
Sep 19, 2017 | 166.72 | 166.88 | 165.87 | 166.26 | 273,259 | -0.25(-0.15%) |
Sep 18, 2017 | 165.60 | 166.98 | 165.47 | 166.51 | 640,083 | +1.47(+0.89%) |
Sep 15, 2017 | 164.41 | 165.21 | 164.18 | 165.03 | 317,321 | +0.51(+0.31%) |
Sep 14, 2017 | 164.24 | 164.86 | 163.95 | 164.53 | 427,235 | -0.10(-0.06%) |
Sep 13, 2017 | 164.51 | 165.01 | 164.23 | 164.63 | 583,434 | +0.14(+0.09%) |
Sep 12, 2017 | 164.23 | 164.55 | 163.83 | 164.49 | 692,301 | +0.72(+0.44%) |
Sep 11, 2017 | 163.66 | 164.23 | 163.25 | 163.77 | 236,274 | +1.33(+0.82%) |
Sep 08, 2017 | 162.14 | 163.12 | 161.86 | 162.44 | 135,553 | +0.07(+0.04%) |
Sep 07, 2017 | 162.74 | 162.94 | 161.91 | 162.37 | 191,825 | -0.08(-0.05%) |
Sep 06, 2017 | 163.11 | 163.33 | 161.90 | 162.45 | 357,231 | +0.11(+0.07%) |
Sep 05, 2017 | 163.47 | 163.98 | 161.47 | 162.33 | 249,999 | -1.09(-0.67%) |