Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 164.83 | 165.47 | 162.88 | 164.51 | 1,690,634 | +2.89(+1.79%) |
Nov 29, 2017 | 171.02 | 171.07 | 161.29 | 161.62 | 2,715,152 | -11.11(-6.43%) |
Nov 28, 2017 | 173.27 | 173.44 | 171.96 | 172.73 | 841,047 | -0.40(-0.23%) |
Nov 27, 2017 | 174.17 | 174.28 | 172.97 | 173.13 | 922,332 | -1.55(-0.89%) |
Nov 24, 2017 | 173.87 | 174.68 | 173.74 | 174.68 | 332,218 | +3.16(+1.84%) |
Nov 22, 2017 | 173.29 | 173.57 | 170.91 | 171.52 | 562,333 | -2.22(-1.28%) |
Nov 21, 2017 | 171.21 | 173.82 | 171.21 | 173.74 | 902,859 | +3.60(+2.12%) |
Nov 20, 2017 | 168.65 | 170.92 | 168.51 | 170.14 | 1,063,418 | +1.12(+0.67%) |
Nov 17, 2017 | 169.90 | 169.99 | 168.49 | 169.02 | 591,186 | -1.37(-0.80%) |
Nov 16, 2017 | 168.40 | 170.51 | 168.24 | 170.39 | 1,977,750 | +3.64(+2.18%) |
Nov 15, 2017 | 166.68 | 167.48 | 165.47 | 166.75 | 527,472 | -2.28(-1.35%) |
Nov 14, 2017 | 168.62 | 169.16 | 167.44 | 169.03 | 408,456 | +1.40(+0.83%) |
Nov 13, 2017 | 166.84 | 167.94 | 166.64 | 167.63 | 443,476 | -0.70(-0.42%) |
Nov 10, 2017 | 167.50 | 168.43 | 167.01 | 168.33 | 738,402 | +1.49(+0.89%) |
Nov 09, 2017 | 167.28 | 167.75 | 165.17 | 166.84 | 730,992 | -3.28(-1.93%) |
Nov 08, 2017 | 170.63 | 171.32 | 169.81 | 170.12 | 722,519 | -1.88(-1.10%) |
Nov 07, 2017 | 171.63 | 172.44 | 171.59 | 172.01 | 652,775 | -1.31(-0.76%) |
Nov 06, 2017 | 172.44 | 173.76 | 171.46 | 173.32 | 536,883 | +0.32(+0.18%) |
Nov 03, 2017 | 172.04 | 173.07 | 171.13 | 173.00 | 501,701 | +2.18(+1.28%) |
Nov 02, 2017 | 169.97 | 171.00 | 169.54 | 170.82 | 590,769 | +0.80(+0.47%) |
Nov 01, 2017 | 171.22 | 171.50 | 168.28 | 170.02 | 1,005,090 | +0.61(+0.36%) |
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |
Oct 02, 2017 | 159.70 | 160.99 | 159.13 | 159.99 | 624,937 | -0.47(-0.29%) |
Sep 29, 2017 | 159.43 | 160.77 | 158.98 | 160.46 | 1,789,330 | +0.67(+0.42%) |
Sep 28, 2017 | 157.72 | 160.27 | 157.59 | 159.80 | 1,576,628 | +3.33(+2.13%) |
Sep 27, 2017 | 152.96 | 157.37 | 152.84 | 156.47 | 1,337,793 | +3.82(+2.51%) |
Sep 26, 2017 | 151.54 | 152.70 | 150.85 | 152.64 | 1,259,781 | +0.80(+0.52%) |
Sep 25, 2017 | 154.54 | 154.83 | 151.04 | 151.85 | 906,273 | -3.70(-2.38%) |
Sep 22, 2017 | 154.84 | 156.01 | 154.72 | 155.55 | 323,933 | +0.18(+0.11%) |
Sep 21, 2017 | 155.15 | 155.68 | 153.87 | 155.37 | 1,137,345 | +0.54(+0.35%) |
Sep 20, 2017 | 157.39 | 157.46 | 153.46 | 154.83 | 1,056,859 | -2.91(-1.84%) |
Sep 19, 2017 | 158.06 | 158.11 | 157.15 | 157.73 | 1,059,295 | +1.22(+0.78%) |
Sep 18, 2017 | 154.47 | 156.72 | 154.34 | 156.51 | 1,380,585 | +4.29(+2.82%) |
Sep 15, 2017 | 152.81 | 152.90 | 151.98 | 152.22 | 674,610 | +0.92(+0.61%) |
Sep 14, 2017 | 150.62 | 151.74 | 150.24 | 151.30 | 560,713 | +1.28(+0.85%) |
Sep 13, 2017 | 150.53 | 150.90 | 149.96 | 150.03 | 655,025 | -1.20(-0.79%) |
Sep 12, 2017 | 151.93 | 150.76 | 151.23 | 468,756 | -1.34(-0.88%) | |
Sep 11, 2017 | 151.00 | 152.66 | 150.84 | 152.57 | 744,957 | +2.87(+1.92%) |
Sep 08, 2017 | 150.20 | 151.00 | 149.11 | 149.70 | 703,565 | -1.07(-0.71%) |
Sep 07, 2017 | 149.04 | 150.84 | 148.39 | 150.77 | 1,096,621 | +4.11(+2.80%) |
Sep 06, 2017 | 146.50 | 147.41 | 146.10 | 146.66 | 529,647 | +1.56(+1.08%) |
Sep 05, 2017 | 146.13 | 146.65 | 143.84 | 145.10 | 526,403 | -2.31(-1.57%) |