Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 315.81 | 316.26 | 304.13 | 306.94 | 187,304 | -13.16(-4.11%) |
Nov 29, 2017 | 320.99 | 322.76 | 319.22 | 320.10 | 96,142 | -4.73(-1.46%) |
Nov 28, 2017 | 332.97 | 333.27 | 324.10 | 324.84 | 83,184 | -10.80(-3.22%) |
Nov 27, 2017 | 336.23 | 337.04 | 333.27 | 335.64 | 43,354 | -1.18(-0.35%) |
Nov 24, 2017 | 336.97 | 336.97 | 335.04 | 336.82 | 23,660 | -1.18(-0.35%) |
Nov 22, 2017 | 334.16 | 338.89 | 334.16 | 338.00 | 46,065 | +2.37(+0.71%) |
Nov 21, 2017 | 337.56 | 338.00 | 334.41 | 335.64 | 58,538 | -6.66(-1.94%) |
Nov 20, 2017 | 344.51 | 345.55 | 341.26 | 342.29 | 31,400 | -3.25(-0.94%) |
Nov 17, 2017 | 343.92 | 345.69 | 343.14 | 345.55 | 32,115 | +4.29(+1.26%) |
Nov 16, 2017 | 344.95 | 344.95 | 339.78 | 341.26 | 54,562 | -8.88(-2.54%) |
Nov 15, 2017 | 349.39 | 351.32 | 347.17 | 350.13 | 48,351 | +5.92(+1.72%) |
Nov 14, 2017 | 345.40 | 349.99 | 343.92 | 344.22 | 43,742 | +1.63(+0.48%) |
Nov 13, 2017 | 347.32 | 347.32 | 342.00 | 342.59 | 46,259 | -0.89(-0.26%) |
Nov 10, 2017 | 343.18 | 344.84 | 342.44 | 343.48 | 27,852 | +1.04(+0.30%) |
Nov 09, 2017 | 343.03 | 348.80 | 339.78 | 342.44 | 101,470 | +3.40(+1.00%) |
Nov 08, 2017 | 339.78 | 340.98 | 338.30 | 339.04 | 29,881 | +0.00(+0.00%) |
Nov 07, 2017 | 338.45 | 342.08 | 336.97 | 339.04 | 30,457 | -0.44(-0.13%) |
Nov 06, 2017 | 339.63 | 340.37 | 338.30 | 339.48 | 17,189 | -0.74(-0.22%) |
Nov 03, 2017 | 339.63 | 342.29 | 339.19 | 340.22 | 35,024 | -0.89(-0.26%) |
Nov 02, 2017 | 343.48 | 348.21 | 340.09 | 341.11 | 45,199 | -3.25(-0.95%) |
Nov 01, 2017 | 341.40 | 346.29 | 340.57 | 344.36 | 55,797 | -2.37(-0.68%) |
Oct 31, 2017 | 346.58 | 348.65 | 345.55 | 346.73 | 28,631 | -1.33(-0.38%) |
Oct 30, 2017 | 348.95 | 344.51 | 348.06 | 45,311 | +3.70(+1.07%) | |
Oct 27, 2017 | 345.25 | 347.77 | 343.62 | 344.36 | 66,834 | -1.18(-0.34%) |
Oct 26, 2017 | 345.40 | 346.14 | 343.18 | 345.55 | 78,770 | -3.25(-0.93%) |
Oct 25, 2017 | 343.18 | 352.20 | 343.18 | 348.80 | 105,108 | +4.88(+1.42%) |
Oct 24, 2017 | 345.10 | 345.10 | 341.91 | 343.92 | 106,536 | -7.25(-2.06%) |
Oct 23, 2017 | 347.62 | 351.17 | 347.17 | 351.17 | 58,822 | +1.78(+0.51%) |
Oct 20, 2017 | 352.06 | 354.57 | 349.10 | 349.39 | 59,315 | -7.25(-2.03%) |
Oct 19, 2017 | 360.63 | 361.77 | 356.64 | 356.64 | 62,477 | -0.44(-0.12%) |
Oct 18, 2017 | 359.60 | 360.04 | 356.35 | 357.08 | 73,707 | -7.84(-2.15%) |
Oct 17, 2017 | 365.96 | 366.53 | 364.44 | 364.93 | 26,553 | -1.63(-0.44%) |
Oct 16, 2017 | 368.77 | 369.81 | 366.40 | 366.55 | 37,940 | -3.70(-1.00%) |
Oct 13, 2017 | 370.40 | 371.30 | 369.07 | 370.25 | 26,918 | -1.92(-0.52%) |
Oct 12, 2017 | 371.73 | 372.99 | 369.95 | 372.17 | 37,575 | +1.63(+0.44%) |
Oct 11, 2017 | 372.62 | 372.91 | 370.41 | 370.55 | 27,065 | -2.07(-0.56%) |
Oct 10, 2017 | 373.65 | 375.43 | 371.58 | 372.62 | 34,687 | -3.70(-0.98%) |
Oct 09, 2017 | 374.10 | 376.98 | 373.80 | 376.31 | 46,569 | +0.44(+0.12%) |
Oct 06, 2017 | 377.20 | 377.35 | 375.43 | 375.87 | 36,604 | +0.15(+0.04%) |
Oct 05, 2017 | 380.31 | 381.42 | 375.43 | 375.72 | 38,971 | -5.62(-1.47%) |
Oct 04, 2017 | 382.82 | 382.82 | 380.01 | 381.34 | 31,115 | -0.74(-0.19%) |
Oct 03, 2017 | 384.01 | 385.41 | 382.08 | 382.08 | 38,367 | -4.73(-1.22%) |
Oct 02, 2017 | 393.18 | 393.77 | 386.67 | 386.82 | 40,828 | -7.84(-1.99%) |
Sep 29, 2017 | 397.32 | 398.50 | 394.66 | 394.66 | 24,027 | -1.48(-0.37%) |
Sep 28, 2017 | 400.13 | 400.81 | 394.95 | 396.14 | 25,339 | -1.63(-0.41%) |
Sep 27, 2017 | 396.43 | 402.35 | 396.28 | 397.76 | 31,717 | -2.96(-0.74%) |
Sep 26, 2017 | 398.21 | 401.02 | 396.43 | 400.72 | 21,787 | +0.59(+0.15%) |
Sep 25, 2017 | 398.50 | 404.42 | 396.88 | 400.13 | 37,258 | +2.22(+0.56%) |
Sep 22, 2017 | 398.21 | 399.92 | 396.58 | 397.91 | 28,975 | +1.04(+0.26%) |
Sep 21, 2017 | 394.21 | 396.88 | 393.78 | 396.88 | 31,125 | +2.66(+0.68%) |
Sep 20, 2017 | 396.28 | 398.95 | 393.92 | 394.21 | 55,469 | -1.48(-0.37%) |
Sep 19, 2017 | 396.73 | 397.47 | 395.25 | 395.69 | 25,790 | -2.51(-0.63%) |
Sep 18, 2017 | 399.39 | 400.57 | 396.88 | 398.21 | 47,172 | -3.55(-0.88%) |
Sep 15, 2017 | 404.57 | 404.57 | 401.17 | 401.76 | 49,581 | -3.25(-0.80%) |
Sep 14, 2017 | 409.30 | 409.30 | 404.42 | 405.01 | 36,065 | -3.11(-0.76%) |
Sep 13, 2017 | 410.34 | 410.93 | 407.82 | 408.12 | 29,351 | -2.22(-0.54%) |
Sep 12, 2017 | 411.08 | 411.52 | 408.86 | 410.34 | 30,456 | -3.40(-0.82%) |
Sep 11, 2017 | 419.66 | 420.10 | 412.85 | 413.74 | 49,109 | -14.94(-3.49%) |
Sep 08, 2017 | 431.49 | 432.41 | 425.74 | 428.68 | 34,746 | -0.89(-0.21%) |
Sep 07, 2017 | 427.50 | 431.49 | 425.28 | 429.57 | 31,747 | +1.04(+0.24%) |
Sep 06, 2017 | 426.90 | 428.98 | 425.87 | 428.53 | 36,058 | -3.11(-0.72%) |
Sep 05, 2017 | 422.62 | 434.15 | 421.58 | 431.64 | 78,729 | +13.16(+3.15%) |