Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.70 | 139.07 | 138.26 | 139.04 | 39,123 | +1.05(+0.76%) |
Nov 29, 2017 | 137.68 | 138.09 | 137.51 | 137.99 | 10,436 | +0.60(+0.44%) |
Nov 28, 2017 | 136.22 | 137.54 | 136.05 | 137.39 | 19,076 | +1.28(+0.94%) |
Nov 27, 2017 | 136.20 | 137.18 | 135.79 | 136.11 | 17,697 | -0.30(-0.22%) |
Nov 24, 2017 | 136.46 | 136.69 | 136.31 | 136.40 | 5,896 | -0.14(-0.10%) |
Nov 22, 2017 | 135.49 | 136.76 | 135.49 | 136.54 | 11,738 | +0.64(+0.47%) |
Nov 21, 2017 | 135.52 | 136.50 | 135.52 | 135.90 | 25,212 | +0.84(+0.62%) |
Nov 20, 2017 | 135.51 | 136.11 | 134.63 | 135.06 | 37,057 | -0.91(-0.67%) |
Nov 17, 2017 | 135.87 | 136.58 | 135.51 | 135.97 | 4,770 | -0.52(-0.38%) |
Nov 16, 2017 | 135.19 | 136.49 | 135.19 | 136.49 | 11,349 | +1.84(+1.37%) |
Nov 15, 2017 | 134.12 | 135.10 | 133.35 | 134.64 | 9,109 | -0.16(-0.12%) |
Nov 14, 2017 | 135.29 | 135.29 | 134.21 | 134.81 | 6,386 | -1.06(-0.78%) |
Nov 13, 2017 | 135.67 | 136.19 | 134.87 | 135.86 | 32,243 | -0.25(-0.19%) |
Nov 10, 2017 | 135.70 | 136.13 | 135.56 | 136.12 | 9,495 | +0.41(+0.30%) |
Nov 09, 2017 | 135.26 | 135.73 | 134.86 | 135.71 | 19,205 | -0.23(-0.17%) |
Nov 08, 2017 | 135.01 | 136.23 | 134.22 | 135.94 | 12,300 | +0.66(+0.49%) |
Nov 07, 2017 | 137.51 | 137.51 | 135.09 | 135.28 | 16,880 | -2.15(-1.56%) |
Nov 06, 2017 | 138.18 | 138.18 | 137.42 | 137.43 | 48,962 | -0.19(-0.14%) |
Nov 03, 2017 | 135.93 | 137.61 | 135.76 | 137.61 | 10,958 | +1.65(+1.22%) |
Nov 02, 2017 | 137.00 | 137.00 | 135.38 | 135.96 | 17,535 | -1.14(-0.83%) |
Nov 01, 2017 | 136.43 | 137.65 | 136.11 | 137.10 | 12,380 | +1.08(+0.80%) |
Oct 31, 2017 | 136.96 | 137.26 | 135.84 | 136.02 | 8,490 | -0.14(-0.10%) |
Oct 30, 2017 | 137.89 | 135.53 | 136.15 | 51,765 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.32 | 137.58 | 136.59 | 137.10 | 43,203 | -0.46(-0.33%) |
Oct 26, 2017 | 138.74 | 139.47 | 137.31 | 137.56 | 15,674 | -2.78(-1.98%) |
Oct 25, 2017 | 140.68 | 140.80 | 139.24 | 140.34 | 17,067 | -0.58(-0.41%) |
Oct 24, 2017 | 142.12 | 142.20 | 140.49 | 140.92 | 15,497 | -0.96(-0.67%) |
Oct 23, 2017 | 143.55 | 143.59 | 141.88 | 141.88 | 8,453 | -1.39(-0.97%) |
Oct 20, 2017 | 143.63 | 143.63 | 143.12 | 143.27 | 4,682 | +0.04(+0.03%) |
Oct 19, 2017 | 141.56 | 143.29 | 141.56 | 143.23 | 11,946 | +0.94(+0.66%) |
Oct 18, 2017 | 143.47 | 143.47 | 142.15 | 142.29 | 22,969 | -0.15(-0.11%) |
Oct 17, 2017 | 141.58 | 142.63 | 141.28 | 142.44 | 7,330 | +0.70(+0.50%) |
Oct 16, 2017 | 142.34 | 143.56 | 141.47 | 141.74 | 28,675 | -0.80(-0.56%) |
Oct 13, 2017 | 143.18 | 143.18 | 142.54 | 142.54 | 8,098 | -0.51(-0.36%) |
Oct 12, 2017 | 143.15 | 143.69 | 142.88 | 143.06 | 10,691 | -0.75(-0.52%) |
Oct 11, 2017 | 143.80 | 144.30 | 143.69 | 143.81 | 9,008 | +0.28(+0.20%) |
Oct 10, 2017 | 143.76 | 143.76 | 142.65 | 143.53 | 12,763 | +0.14(+0.10%) |
Oct 09, 2017 | 145.02 | 145.02 | 143.37 | 143.38 | 59,650 | -1.20(-0.83%) |
Oct 06, 2017 | 144.87 | 145.30 | 144.24 | 144.58 | 14,652 | -0.57(-0.39%) |
Oct 05, 2017 | 145.20 | 145.35 | 144.67 | 145.15 | 8,938 | +0.46(+0.32%) |
Oct 04, 2017 | 144.11 | 145.54 | 144.04 | 144.69 | 9,957 | +1.36(+0.95%) |
Oct 03, 2017 | 144.46 | 144.46 | 142.55 | 143.34 | 10,616 | -0.68(-0.47%) |
Oct 02, 2017 | 141.31 | 144.02 | 141.31 | 144.02 | 20,971 | +2.84(+2.01%) |
Sep 29, 2017 | 139.96 | 141.17 | 139.96 | 141.17 | 5,624 | +1.27(+0.91%) |
Sep 28, 2017 | 140.20 | 140.62 | 139.70 | 139.90 | 8,700 | -1.08(-0.76%) |
Sep 27, 2017 | 139.79 | 141.29 | 139.79 | 140.97 | 3,492 | +1.43(+1.03%) |
Sep 26, 2017 | 141.03 | 141.03 | 139.43 | 139.54 | 9,943 | -1.13(-0.81%) |
Sep 25, 2017 | 140.07 | 141.24 | 140.07 | 140.68 | 10,802 | +0.41(+0.30%) |
Sep 22, 2017 | 140.23 | 140.29 | 139.74 | 140.26 | 6,201 | -0.31(-0.22%) |
Sep 21, 2017 | 140.47 | 141.39 | 140.22 | 140.57 | 8,184 | +0.02(+0.01%) |
Sep 20, 2017 | 140.66 | 140.68 | 139.62 | 140.55 | 10,306 | -0.05(-0.04%) |
Sep 19, 2017 | 141.40 | 141.40 | 140.41 | 140.60 | 22,523 | -0.72(-0.51%) |
Sep 18, 2017 | 141.61 | 142.24 | 140.83 | 141.32 | 82,120 | +0.16(+0.11%) |
Sep 15, 2017 | 141.42 | 141.46 | 140.90 | 141.16 | 6,970 | -0.67(-0.48%) |
Sep 14, 2017 | 141.50 | 142.47 | 141.30 | 141.84 | 13,226 | +0.08(+0.06%) |
Sep 13, 2017 | 142.19 | 142.48 | 141.60 | 141.76 | 5,176 | -0.62(-0.44%) |
Sep 12, 2017 | 142.10 | 142.97 | 142.10 | 142.38 | 6,892 | +0.08(+0.06%) |
Sep 11, 2017 | 142.11 | 142.34 | 141.35 | 142.30 | 28,391 | +1.01(+0.71%) |
Sep 08, 2017 | 140.76 | 141.68 | 140.76 | 141.29 | 6,345 | +0.29(+0.20%) |
Sep 07, 2017 | 139.39 | 141.40 | 139.39 | 141.00 | 26,685 | +1.73(+1.24%) |
Sep 06, 2017 | 139.32 | 139.87 | 138.74 | 139.27 | 13,214 | +0.32(+0.23%) |
Sep 05, 2017 | 139.38 | 139.69 | 138.11 | 138.95 | 21,814 | -0.73(-0.52%) |