Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.92 | 1,251,532 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.65 | 141.06 | 665,572 | -0.98(-0.69%) |
Nov 28, 2017 | 141.62 | 142.22 | 140.56 | 142.04 | 1,166,713 | +0.95(+0.67%) |
Nov 27, 2017 | 141.43 | 142.54 | 140.94 | 141.09 | 647,025 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,099 | +0.78(+0.56%) |
Nov 22, 2017 | 140.64 | 141.10 | 139.80 | 140.64 | 727,699 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.05 | 140.70 | 855,018 | +1.08(+0.77%) |
Nov 20, 2017 | 138.25 | 139.85 | 138.11 | 139.62 | 883,654 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.84 | 137.83 | 1,003,639 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.29 | 840,386 | +2.00(+1.50%) |
Nov 15, 2017 | 133.90 | 134.38 | 132.85 | 133.29 | 659,831 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.68 | 134.40 | 452,472 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.47 | 524,291 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,233 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.93 | 133.24 | 134.35 | 609,892 | -1.73(-1.27%) |
Nov 08, 2017 | 134.87 | 136.13 | 134.43 | 136.08 | 588,274 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.77 | 134.44 | 134.99 | 584,933 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.49 | 135.69 | 907,172 | -1.67(-1.22%) |
Nov 03, 2017 | 135.57 | 138.66 | 131.59 | 137.36 | 2,080,550 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,304 | +0.04(+0.03%) |
Nov 01, 2017 | 135.01 | 135.46 | 134.87 | 134.73 | 579,124 | +1.01(+0.76%) |
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,050 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.97 | 132.74 | 134.25 | 861,636 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.05 | 137.46 | 919,712 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.38 | 972,287 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.63 | 136.69 | 999,286 | -1.33(-0.97%) |
Oct 24, 2017 | 137.15 | 138.67 | 136.34 | 138.03 | 761,026 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.29 | 136.41 | 137.14 | 636,150 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,747 | +1.38(+1.02%) |
Oct 19, 2017 | 135.92 | 136.24 | 134.48 | 135.39 | 548,747 | -0.95(-0.70%) |
Oct 18, 2017 | 135.62 | 136.93 | 135.39 | 136.34 | 659,251 | +1.01(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.33 | 535,938 | -0.58(-0.43%) |
Oct 16, 2017 | 135.49 | 136.00 | 134.99 | 135.91 | 524,445 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.00 | 135.44 | 749,737 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.14 | 133.36 | 135.14 | 787,765 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.08 | 133.17 | 133.85 | 572,086 | +0.39(+0.29%) |
Oct 10, 2017 | 133.59 | 133.92 | 132.99 | 133.46 | 598,956 | +0.18(+0.13%) |
Oct 09, 2017 | 133.74 | 134.11 | 132.82 | 133.28 | 583,323 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.48 | 133.79 | 873,280 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,224 | +0.37(+0.28%) |
Oct 04, 2017 | 132.39 | 133.10 | 132.07 | 133.06 | 675,470 | +0.67(+0.50%) |
Oct 03, 2017 | 131.46 | 132.66 | 130.98 | 132.39 | 591,067 | +0.74(+0.56%) |
Oct 02, 2017 | 131.00 | 131.71 | 130.82 | 131.65 | 925,255 | +0.94(+0.72%) |
Sep 29, 2017 | 129.96 | 130.80 | 129.62 | 130.71 | 664,244 | +0.56(+0.43%) |
Sep 28, 2017 | 130.04 | 130.18 | 129.28 | 130.15 | 489,943 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.24 | 619,394 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.90 | 592,379 | -0.40(-0.31%) |
Sep 25, 2017 | 129.76 | 130.54 | 128.47 | 130.31 | 1,145,522 | +0.70(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.60 | 750,052 | +1.30(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.52 | 128.31 | 448,586 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.42 | 128.42 | 674,903 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.85 | 128.19 | 128.39 | 511,911 | -0.02(-0.01%) |
Sep 18, 2017 | 128.09 | 128.63 | 127.74 | 128.41 | 557,998 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.70 | 128.01 | 997,829 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.54 | 126.21 | 126.72 | 557,375 | -0.38(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,818 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,367 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,125 | +0.35(+0.27%) |
Sep 08, 2017 | 126.05 | 127.47 | 125.68 | 127.09 | 455,263 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,622 | -0.02(-0.02%) |
Sep 06, 2017 | 125.63 | 126.52 | 125.19 | 126.05 | 798,968 | +1.11(+0.89%) |
Sep 05, 2017 | 124.97 | 125.44 | 124.20 | 124.94 | 936,522 | -0.66(-0.52%) |