Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 423.47 | 427.72 | 419.79 | 421.16 | 1,274,771 | +0.31(+0.07%) |
Nov 29, 2017 | 416.65 | 424.64 | 415.20 | 420.85 | 815,176 | +6.52(+1.57%) |
Nov 28, 2017 | 405.75 | 414.75 | 403.94 | 414.33 | 532,654 | +9.33(+2.30%) |
Nov 27, 2017 | 403.94 | 406.86 | 403.54 | 405.00 | 403,821 | +1.87(+0.46%) |
Nov 24, 2017 | 404.30 | 405.81 | 402.80 | 403.13 | 159,988 | +0.67(+0.17%) |
Nov 22, 2017 | 404.36 | 406.70 | 401.94 | 402.46 | 315,785 | -2.03(-0.50%) |
Nov 21, 2017 | 401.43 | 405.65 | 400.85 | 404.49 | 524,707 | +5.54(+1.39%) |
Nov 20, 2017 | 399.14 | 400.30 | 397.34 | 398.96 | 466,758 | +0.66(+0.16%) |
Nov 17, 2017 | 396.42 | 402.72 | 396.34 | 398.30 | 601,651 | -0.03(-0.01%) |
Nov 16, 2017 | 397.65 | 398.60 | 395.42 | 398.33 | 294,531 | +2.96(+0.75%) |
Nov 15, 2017 | 393.15 | 396.86 | 389.70 | 395.37 | 559,806 | +0.04(+0.01%) |
Nov 14, 2017 | 389.25 | 395.46 | 388.73 | 395.33 | 435,521 | +4.49(+1.15%) |
Nov 13, 2017 | 388.55 | 391.11 | 387.44 | 390.84 | 593,936 | -0.61(-0.15%) |
Nov 10, 2017 | 391.71 | 394.01 | 389.55 | 391.44 | 362,402 | -0.65(-0.17%) |
Nov 09, 2017 | 394.41 | 396.62 | 388.65 | 392.09 | 541,444 | -4.71(-1.19%) |
Nov 08, 2017 | 396.75 | 398.25 | 395.75 | 396.80 | 431,031 | -0.98(-0.25%) |
Nov 07, 2017 | 399.33 | 402.96 | 396.82 | 397.78 | 286,130 | -1.88(-0.47%) |
Nov 06, 2017 | 402.30 | 403.18 | 399.19 | 399.66 | 287,527 | -2.94(-0.73%) |
Nov 03, 2017 | 397.66 | 403.49 | 396.71 | 402.60 | 518,417 | +3.52(+0.88%) |
Nov 02, 2017 | 394.47 | 400.75 | 394.38 | 399.08 | 629,313 | +4.73(+1.20%) |
Nov 01, 2017 | 397.65 | 398.18 | 393.94 | 394.35 | 535,221 | -1.29(-0.33%) |
Oct 31, 2017 | 396.39 | 397.62 | 395.15 | 395.65 | 491,559 | -1.23(-0.31%) |
Oct 30, 2017 | 399.43 | 399.70 | 396.29 | 396.87 | 382,088 | -2.39(-0.60%) |
Oct 27, 2017 | 398.05 | 401.55 | 395.50 | 399.26 | 514,843 | +1.39(+0.35%) |
Oct 26, 2017 | 396.78 | 399.40 | 395.51 | 397.87 | 589,297 | +3.64(+0.92%) |
Oct 25, 2017 | 398.07 | 398.99 | 390.87 | 394.23 | 766,390 | -3.84(-0.96%) |
Oct 24, 2017 | 401.38 | 401.91 | 396.66 | 398.07 | 607,352 | -0.56(-0.14%) |
Oct 23, 2017 | 400.82 | 402.91 | 398.08 | 398.64 | 519,890 | -1.87(-0.47%) |
Oct 20, 2017 | 411.58 | 411.58 | 399.31 | 400.51 | 633,269 | -0.14(-0.04%) |
Oct 19, 2017 | 398.31 | 401.37 | 396.83 | 400.65 | 552,368 | -0.60(-0.15%) |
Oct 18, 2017 | 401.19 | 401.57 | 398.60 | 401.25 | 493,764 | +1.64(+0.41%) |
Oct 17, 2017 | 401.01 | 402.06 | 397.30 | 399.61 | 513,770 | -2.02(-0.50%) |
Oct 16, 2017 | 400.52 | 402.30 | 398.92 | 401.64 | 506,326 | +2.07(+0.52%) |
Oct 13, 2017 | 403.78 | 406.34 | 399.21 | 399.56 | 761,357 | -4.28(-1.06%) |
Oct 12, 2017 | 399.99 | 407.75 | 398.30 | 403.85 | 1,477,645 | +5.60(+1.41%) |
Oct 11, 2017 | 398.31 | 398.62 | 386.68 | 398.25 | 1,227,812 | +7.09(+1.81%) |
Oct 10, 2017 | 389.28 | 391.16 | 387.92 | 391.16 | 818,209 | +2.55(+0.66%) |
Oct 09, 2017 | 390.67 | 391.43 | 387.94 | 388.60 | 404,162 | -0.65(-0.17%) |
Oct 06, 2017 | 390.27 | 391.48 | 386.03 | 389.25 | 545,707 | -1.02(-0.26%) |
Oct 05, 2017 | 385.33 | 391.26 | 383.99 | 390.27 | 765,159 | +5.48(+1.42%) |
Oct 04, 2017 | 378.86 | 384.81 | 377.29 | 384.79 | 1,000,185 | +5.98(+1.58%) |
Oct 03, 2017 | 377.65 | 378.90 | 375.51 | 378.81 | 644,218 | +0.71(+0.19%) |
Oct 02, 2017 | 376.23 | 378.55 | 375.63 | 378.10 | 496,113 | +2.40(+0.64%) |
Sep 29, 2017 | 373.94 | 376.91 | 372.73 | 375.70 | 544,731 | +0.82(+0.22%) |
Sep 28, 2017 | 371.42 | 375.33 | 369.33 | 374.87 | 563,527 | +6.48(+1.76%) |
Sep 27, 2017 | 368.63 | 364.59 | 368.39 | 488,128 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.61 | 368.61 | 364.53 | 365.03 | 367,034 | -2.71(-0.74%) |
Sep 25, 2017 | 365.95 | 367.89 | 364.01 | 367.75 | 343,405 | +1.80(+0.49%) |
Sep 22, 2017 | 363.88 | 367.33 | 362.94 | 365.95 | 340,133 | +1.56(+0.43%) |
Sep 21, 2017 | 365.31 | 366.27 | 362.51 | 364.39 | 349,055 | -0.37(-0.10%) |
Sep 20, 2017 | 365.01 | 365.70 | 362.48 | 364.76 | 474,681 | +1.41(+0.39%) |
Sep 19, 2017 | 361.92 | 364.45 | 360.45 | 363.34 | 430,687 | +2.48(+0.69%) |
Sep 18, 2017 | 360.82 | 362.77 | 360.12 | 360.87 | 542,717 | +0.61(+0.17%) |
Sep 15, 2017 | 360.82 | 355.56 | 360.26 | 1,011,782 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.80 | 358.81 | 356.65 | 357.71 | 557,274 | +0.14(+0.04%) |
Sep 13, 2017 | 359.97 | 359.99 | 356.37 | 357.57 | 477,669 | -2.56(-0.71%) |
Sep 12, 2017 | 358.09 | 360.24 | 356.87 | 360.13 | 397,332 | +3.81(+1.07%) |
Sep 11, 2017 | 350.82 | 358.01 | 350.82 | 356.33 | 527,428 | +6.80(+1.94%) |
Sep 08, 2017 | 347.19 | 351.06 | 346.75 | 349.53 | 376,549 | +1.43(+0.41%) |
Sep 07, 2017 | 348.23 | 344.03 | 348.10 | 575,148 | +1.73(+0.50%) | |
Sep 06, 2017 | 349.05 | 350.43 | 346.12 | 346.37 | 511,104 | -1.23(-0.35%) |
Sep 05, 2017 | 352.49 | 354.19 | 347.08 | 347.60 | 734,764 | -6.83(-1.93%) |