Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 372.67 | 376.61 | 370.84 | 376.39 | 10,686 | +3.57(+0.96%) |
Nov 29, 2017 | 377.76 | 377.76 | 368.04 | 372.82 | 8,759 | -2.86(-0.76%) |
Nov 28, 2017 | 375.80 | 378.45 | 372.02 | 375.68 | 10,658 | -2.32(-0.61%) |
Nov 27, 2017 | 379.29 | 379.29 | 374.90 | 378.00 | 5,694 | -0.74(-0.20%) |
Nov 24, 2017 | 378.43 | 381.67 | 373.85 | 378.74 | 4,950 | +0.31(+0.08%) |
Nov 22, 2017 | 377.52 | 378.44 | 375.97 | 378.43 | 5,729 | +0.00(+0.00%) |
Nov 21, 2017 | 377.93 | 378.67 | 373.66 | 378.43 | 12,642 | +2.06(+0.55%) |
Nov 20, 2017 | 380.14 | 380.14 | 369.33 | 376.37 | 11,079 | -1.25(-0.33%) |
Nov 17, 2017 | 381.97 | 381.97 | 375.69 | 377.62 | 11,511 | +3.83(+1.02%) |
Nov 16, 2017 | 380.71 | 384.45 | 372.09 | 373.79 | 14,646 | -4.01(-1.06%) |
Nov 15, 2017 | 374.79 | 377.80 | 371.55 | 377.80 | 15,688 | +2.28(+0.61%) |
Nov 14, 2017 | 380.44 | 381.21 | 375.24 | 375.51 | 7,847 | -3.23(-0.85%) |
Nov 13, 2017 | 380.77 | 383.91 | 378.61 | 378.75 | 7,505 | -2.22(-0.58%) |
Nov 10, 2017 | 381.54 | 382.61 | 377.51 | 380.96 | 5,601 | +1.56(+0.41%) |
Nov 09, 2017 | 384.90 | 384.90 | 379.40 | 379.40 | 7,506 | -4.26(-1.11%) |
Nov 08, 2017 | 376.07 | 385.94 | 375.73 | 383.66 | 22,429 | +3.39(+0.89%) |
Nov 07, 2017 | 383.07 | 387.69 | 374.96 | 380.27 | 22,736 | -5.06(-1.31%) |
Nov 06, 2017 | 380.86 | 389.31 | 380.86 | 385.33 | 15,695 | +3.76(+0.98%) |
Nov 03, 2017 | 374.93 | 383.05 | 373.84 | 381.57 | 9,648 | +6.48(+1.73%) |
Nov 02, 2017 | 375.62 | 382.35 | 375.09 | 375.09 | 20,306 | -2.15(-0.57%) |
Nov 01, 2017 | 377.25 | 383.06 | 376.62 | 377.24 | 15,295 | +1.35(+0.36%) |
Oct 31, 2017 | 377.54 | 397.61 | 367.37 | 375.89 | 37,007 | +10.65(+2.92%) |
Oct 30, 2017 | 365.09 | 369.22 | 360.22 | 365.24 | 11,040 | -0.57(-0.16%) |
Oct 27, 2017 | 360.03 | 366.41 | 348.88 | 365.81 | 32,011 | +5.79(+1.61%) |
Oct 26, 2017 | 363.51 | 366.55 | 357.11 | 360.03 | 18,941 | -3.49(-0.96%) |
Oct 25, 2017 | 365.19 | 365.54 | 360.01 | 363.51 | 18,811 | -0.99(-0.27%) |
Oct 24, 2017 | 370.15 | 371.37 | 358.75 | 364.50 | 32,488 | -4.23(-1.15%) |
Oct 23, 2017 | 379.52 | 379.84 | 364.89 | 368.73 | 31,240 | -9.95(-2.63%) |
Oct 20, 2017 | 377.83 | 379.36 | 373.87 | 378.68 | 6,560 | +2.06(+0.55%) |
Oct 19, 2017 | 378.46 | 380.71 | 374.77 | 376.62 | 11,359 | -5.53(-1.45%) |
Oct 18, 2017 | 379.62 | 383.98 | 378.75 | 382.15 | 9,332 | +2.52(+0.66%) |
Oct 17, 2017 | 392.31 | 393.97 | 379.63 | 379.63 | 14,271 | -12.69(-3.24%) |
Oct 16, 2017 | 394.98 | 400.85 | 392.31 | 392.32 | 20,093 | -0.46(-0.12%) |
Oct 13, 2017 | 392.03 | 401.53 | 391.65 | 392.79 | 21,608 | +2.29(+0.59%) |
Oct 12, 2017 | 380.95 | 396.23 | 380.95 | 390.50 | 28,589 | +11.11(+2.93%) |
Oct 11, 2017 | 381.59 | 387.41 | 376.98 | 379.38 | 23,599 | -1.86(-0.49%) |
Oct 10, 2017 | 378.23 | 381.68 | 376.89 | 381.24 | 18,216 | +5.46(+1.45%) |
Oct 09, 2017 | 374.03 | 376.97 | 372.30 | 375.78 | 11,748 | +1.75(+0.47%) |
Oct 06, 2017 | 376.75 | 380.58 | 374.03 | 374.03 | 17,942 | -4.95(-1.31%) |
Oct 05, 2017 | 376.38 | 379.38 | 376.33 | 378.98 | 12,279 | +1.64(+0.44%) |
Oct 04, 2017 | 378.23 | 378.23 | 377.19 | 377.33 | 7,958 | +3.55(+0.95%) |
Oct 03, 2017 | 380.23 | 382.15 | 372.69 | 373.78 | 15,294 | -4.88(-1.29%) |
Oct 02, 2017 | 373.55 | 378.78 | 370.40 | 378.66 | 12,615 | +5.65(+1.51%) |
Sep 29, 2017 | 375.69 | 378.46 | 372.45 | 373.01 | 6,809 | -4.86(-1.28%) |
Sep 28, 2017 | 378.45 | 382.88 | 371.20 | 377.87 | 15,766 | +1.26(+0.33%) |
Sep 27, 2017 | 368.31 | 378.46 | 367.59 | 376.61 | 18,398 | +9.18(+2.50%) |
Sep 26, 2017 | 369.27 | 371.53 | 364.60 | 367.44 | 10,580 | -1.11(-0.30%) |
Sep 25, 2017 | 368.34 | 374.77 | 366.35 | 368.55 | 9,461 | -0.42(-0.11%) |
Sep 22, 2017 | 371.26 | 375.00 | 368.96 | 368.96 | 6,064 | -3.96(-1.06%) |
Sep 21, 2017 | 371.66 | 381.23 | 371.05 | 372.92 | 14,774 | +2.47(+0.67%) |
Sep 20, 2017 | 363.53 | 370.45 | 361.93 | 370.45 | 11,067 | +9.24(+2.56%) |
Sep 19, 2017 | 361.84 | 368.48 | 360.92 | 361.21 | 17,597 | +0.97(+0.27%) |
Sep 18, 2017 | 361.10 | 367.38 | 359.17 | 360.24 | 21,823 | +0.29(+0.08%) |
Sep 15, 2017 | 357.37 | 364.04 | 349.95 | 359.95 | 12,094 | +0.42(+0.12%) |
Sep 14, 2017 | 349.57 | 366.02 | 349.57 | 359.54 | 14,483 | +8.12(+2.31%) |
Sep 13, 2017 | 345.38 | 355.95 | 345.38 | 351.41 | 17,105 | +2.68(+0.77%) |
Sep 12, 2017 | 357.51 | 361.84 | 344.77 | 348.74 | 48,000 | -10.74(-2.99%) |
Sep 11, 2017 | 364.57 | 368.68 | 358.24 | 359.48 | 25,008 | +0.85(+0.24%) |
Sep 08, 2017 | 362.31 | 367.78 | 358.63 | 358.63 | 13,481 | -6.47(-1.77%) |
Sep 07, 2017 | 361.89 | 369.23 | 361.89 | 365.10 | 19,520 | +3.26(+0.90%) |
Sep 06, 2017 | 356.76 | 366.23 | 356.76 | 361.84 | 23,550 | +6.42(+1.80%) |
Sep 05, 2017 | 363.69 | 366.46 | 355.38 | 355.43 | 14,129 | -8.33(-2.29%) |