Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 412.52 | 412.52 | 406.45 | 409.26 | 670,435 | -3.38(-0.82%) |
Nov 29, 2017 | 421.17 | 421.17 | 409.65 | 412.64 | 476,864 | -8.49(-2.01%) |
Nov 28, 2017 | 424.16 | 424.24 | 419.28 | 421.12 | 444,540 | -0.85(-0.20%) |
Nov 27, 2017 | 417.68 | 424.02 | 415.98 | 421.98 | 359,192 | +4.27(+1.02%) |
Nov 24, 2017 | 416.76 | 420.05 | 416.12 | 417.70 | 113,073 | +1.50(+0.36%) |
Nov 22, 2017 | 416.83 | 418.54 | 414.82 | 416.21 | 197,346 | -1.66(-0.40%) |
Nov 21, 2017 | 416.49 | 418.64 | 415.25 | 417.87 | 425,435 | +2.09(+0.50%) |
Nov 20, 2017 | 417.88 | 418.11 | 414.55 | 415.79 | 198,440 | -0.80(-0.19%) |
Nov 17, 2017 | 417.42 | 419.08 | 414.13 | 416.59 | 337,867 | -2.02(-0.48%) |
Nov 16, 2017 | 418.44 | 420.63 | 417.06 | 418.60 | 599,749 | +0.59(+0.14%) |
Nov 15, 2017 | 422.38 | 425.96 | 417.22 | 418.01 | 355,830 | -5.84(-1.38%) |
Nov 14, 2017 | 422.99 | 426.73 | 421.45 | 423.86 | 315,533 | -0.94(-0.22%) |
Nov 13, 2017 | 422.86 | 426.38 | 419.90 | 424.80 | 488,713 | +1.68(+0.40%) |
Nov 10, 2017 | 424.90 | 425.63 | 421.99 | 423.12 | 318,199 | -2.33(-0.55%) |
Nov 09, 2017 | 431.48 | 433.39 | 424.42 | 425.45 | 278,574 | -7.12(-1.65%) |
Nov 08, 2017 | 427.27 | 434.65 | 427.27 | 432.57 | 496,707 | +4.32(+1.01%) |
Nov 07, 2017 | 432.47 | 433.29 | 423.83 | 428.25 | 558,268 | -3.12(-0.72%) |
Nov 06, 2017 | 425.56 | 432.67 | 425.56 | 431.38 | 454,483 | +4.36(+1.02%) |
Nov 03, 2017 | 426.33 | 429.89 | 423.52 | 427.02 | 529,860 | -1.78(-0.42%) |
Nov 02, 2017 | 422.06 | 431.54 | 418.02 | 428.80 | 988,968 | +18.97(+4.63%) |
Nov 01, 2017 | 408.00 | 410.43 | 406.72 | 409.83 | 487,894 | +3.12(+0.77%) |
Oct 31, 2017 | 402.19 | 407.56 | 401.27 | 406.70 | 402,564 | +3.31(+0.82%) |
Oct 30, 2017 | 400.40 | 405.20 | 399.40 | 403.40 | 280,789 | +2.83(+0.71%) |
Oct 27, 2017 | 398.87 | 401.17 | 397.54 | 400.57 | 380,047 | +2.03(+0.51%) |
Oct 26, 2017 | 403.92 | 406.01 | 397.73 | 398.54 | 534,525 | -3.27(-0.81%) |
Oct 25, 2017 | 406.05 | 409.33 | 401.29 | 401.82 | 552,484 | -4.42(-1.09%) |
Oct 24, 2017 | 404.84 | 407.56 | 404.15 | 406.24 | 340,903 | +3.65(+0.91%) |
Oct 23, 2017 | 411.91 | 411.91 | 402.05 | 402.59 | 552,613 | -8.73(-2.12%) |
Oct 20, 2017 | 414.79 | 414.79 | 409.31 | 411.32 | 366,875 | -1.57(-0.38%) |
Oct 19, 2017 | 413.02 | 414.52 | 411.94 | 412.89 | 422,450 | -0.60(-0.14%) |
Oct 18, 2017 | 407.19 | 413.83 | 401.88 | 413.49 | 464,499 | +8.47(+2.09%) |
Oct 17, 2017 | 403.99 | 406.09 | 402.40 | 405.02 | 317,914 | +0.20(+0.05%) |
Oct 16, 2017 | 404.82 | 408.83 | 403.76 | 404.82 | 251,492 | -1.29(-0.32%) |
Oct 13, 2017 | 410.03 | 410.03 | 404.36 | 406.11 | 287,788 | -1.65(-0.40%) |
Oct 12, 2017 | 402.21 | 410.85 | 402.21 | 407.76 | 500,578 | +5.03(+1.25%) |
Oct 11, 2017 | 398.06 | 404.76 | 397.99 | 402.73 | 448,176 | +6.21(+1.57%) |
Oct 10, 2017 | 397.66 | 401.26 | 396.18 | 396.52 | 295,141 | +0.50(+0.13%) |
Oct 09, 2017 | 393.95 | 397.02 | 393.09 | 396.02 | 236,929 | +2.19(+0.55%) |
Oct 06, 2017 | 389.43 | 394.81 | 386.35 | 393.83 | 435,108 | +2.99(+0.77%) |
Oct 05, 2017 | 390.61 | 393.23 | 388.88 | 390.84 | 365,234 | +2.15(+0.55%) |
Oct 04, 2017 | 388.15 | 389.67 | 385.68 | 388.69 | 257,784 | +0.54(+0.14%) |
Oct 03, 2017 | 389.53 | 389.53 | 386.35 | 388.15 | 298,220 | -1.86(-0.48%) |
Oct 02, 2017 | 392.52 | 396.22 | 389.86 | 390.02 | 479,172 | -1.60(-0.41%) |
Sep 29, 2017 | 387.41 | 392.31 | 385.80 | 391.61 | 459,768 | +4.02(+1.04%) |
Sep 28, 2017 | 387.30 | 389.44 | 385.45 | 387.59 | 325,301 | -0.18(-0.05%) |
Sep 27, 2017 | 381.42 | 389.11 | 377.93 | 387.78 | 748,343 | +6.59(+1.73%) |
Sep 26, 2017 | 385.21 | 385.26 | 380.99 | 381.19 | 476,462 | -2.45(-0.64%) |
Sep 25, 2017 | 387.70 | 387.83 | 382.50 | 383.64 | 527,592 | -3.90(-1.01%) |
Sep 22, 2017 | 392.31 | 394.28 | 386.82 | 387.54 | 464,896 | -4.31(-1.10%) |
Sep 21, 2017 | 394.46 | 395.73 | 391.79 | 391.85 | 480,543 | -2.34(-0.59%) |
Sep 20, 2017 | 398.14 | 400.54 | 392.24 | 394.19 | 1,163,681 | -3.33(-0.84%) |
Sep 19, 2017 | 395.25 | 400.99 | 393.94 | 397.53 | 898,146 | +2.54(+0.64%) |
Sep 18, 2017 | 400.32 | 401.18 | 394.06 | 394.99 | 898,821 | -4.53(-1.13%) |
Sep 15, 2017 | 400.63 | 401.64 | 392.68 | 399.52 | 1,168,751 | +0.35(+0.09%) |
Sep 14, 2017 | 401.28 | 401.58 | 396.01 | 399.17 | 795,130 | -3.48(-0.86%) |
Sep 13, 2017 | 410.97 | 410.97 | 401.57 | 402.64 | 917,767 | -8.35(-2.03%) |
Sep 12, 2017 | 417.04 | 407.40 | 410.99 | 515,588 | -5.30(-1.27%) | |
Sep 11, 2017 | 407.60 | 416.54 | 405.78 | 416.29 | 673,827 | +10.90(+2.69%) |
Sep 08, 2017 | 406.43 | 407.68 | 403.92 | 405.39 | 746,779 | -2.47(-0.61%) |
Sep 07, 2017 | 407.14 | 411.41 | 405.62 | 407.86 | 431,306 | +1.14(+0.28%) |
Sep 06, 2017 | 406.13 | 407.59 | 404.28 | 406.72 | 592,249 | +0.03(+0.01%) |
Sep 05, 2017 | 407.87 | 408.06 | 400.30 | 406.70 | 835,784 | -2.17(-0.53%) |