Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.11 | 131.85 | 129.11 | 131.45 | 1,762,335 | +2.73(+2.12%) |
Nov 29, 2017 | 128.37 | 128.99 | 127.59 | 128.72 | 957,871 | +0.31(+0.24%) |
Nov 28, 2017 | 128.11 | 128.57 | 127.76 | 128.41 | 1,094,373 | +0.25(+0.20%) |
Nov 27, 2017 | 128.38 | 128.63 | 127.67 | 128.16 | 595,649 | +0.03(+0.02%) |
Nov 24, 2017 | 127.59 | 128.25 | 127.37 | 128.13 | 340,492 | +0.42(+0.33%) |
Nov 22, 2017 | 128.29 | 128.63 | 127.53 | 127.71 | 687,989 | -0.56(-0.44%) |
Nov 21, 2017 | 128.71 | 128.75 | 127.79 | 128.27 | 790,509 | -0.05(-0.04%) |
Nov 20, 2017 | 128.24 | 128.82 | 127.78 | 128.32 | 685,684 | -0.07(-0.05%) |
Nov 17, 2017 | 129.44 | 129.48 | 127.92 | 128.39 | 805,492 | -1.15(-0.89%) |
Nov 16, 2017 | 128.91 | 130.10 | 128.72 | 129.54 | 633,433 | +1.02(+0.79%) |
Nov 15, 2017 | 129.53 | 129.83 | 128.00 | 128.52 | 994,641 | -1.21(-0.93%) |
Nov 14, 2017 | 127.80 | 129.85 | 127.52 | 129.73 | 714,286 | +1.57(+1.23%) |
Nov 13, 2017 | 127.97 | 128.57 | 127.38 | 128.16 | 693,481 | +0.16(+0.12%) |
Nov 10, 2017 | 128.54 | 128.54 | 127.58 | 128.00 | 482,710 | -0.88(-0.68%) |
Nov 09, 2017 | 128.12 | 129.16 | 127.42 | 128.88 | 923,618 | +0.06(+0.05%) |
Nov 08, 2017 | 126.76 | 129.11 | 126.53 | 128.82 | 700,503 | +1.85(+1.46%) |
Nov 07, 2017 | 127.74 | 127.93 | 126.34 | 126.97 | 971,623 | -0.80(-0.63%) |
Nov 06, 2017 | 126.96 | 127.81 | 126.59 | 127.77 | 1,228,421 | +0.74(+0.58%) |
Nov 03, 2017 | 126.46 | 127.10 | 126.14 | 127.03 | 1,038,581 | +0.45(+0.36%) |
Nov 02, 2017 | 125.62 | 127.18 | 125.35 | 126.58 | 1,552,317 | +1.06(+0.84%) |
Nov 01, 2017 | 124.00 | 125.79 | 120.38 | 125.52 | 5,165,989 | -3.91(-3.02%) |
Oct 31, 2017 | 129.19 | 129.70 | 128.51 | 129.43 | 1,317,262 | -0.02(-0.02%) |
Oct 30, 2017 | 130.05 | 130.18 | 128.72 | 129.45 | 954,835 | -0.73(-0.56%) |
Oct 27, 2017 | 128.71 | 130.20 | 128.49 | 130.18 | 809,181 | +1.24(+0.96%) |
Oct 26, 2017 | 129.08 | 129.50 | 128.56 | 128.94 | 465,237 | +0.73(+0.57%) |
Oct 25, 2017 | 126.89 | 128.59 | 126.64 | 128.21 | 1,065,549 | +0.82(+0.64%) |
Oct 24, 2017 | 128.00 | 128.47 | 127.14 | 127.39 | 966,793 | -0.60(-0.47%) |
Oct 23, 2017 | 128.69 | 129.20 | 127.83 | 127.99 | 674,207 | -0.45(-0.35%) |
Oct 20, 2017 | 128.13 | 128.58 | 127.81 | 128.44 | 590,746 | +0.89(+0.70%) |
Oct 19, 2017 | 126.95 | 127.77 | 126.64 | 127.55 | 478,644 | +0.48(+0.38%) |
Oct 18, 2017 | 126.50 | 127.51 | 126.50 | 127.07 | 596,833 | +0.44(+0.35%) |
Oct 17, 2017 | 127.08 | 127.41 | 126.31 | 126.63 | 465,593 | -0.57(-0.45%) |
Oct 16, 2017 | 127.04 | 127.50 | 126.75 | 127.20 | 626,217 | +0.12(+0.09%) |
Oct 13, 2017 | 126.77 | 128.00 | 126.77 | 127.08 | 702,777 | -0.09(-0.07%) |
Oct 12, 2017 | 126.73 | 127.59 | 126.70 | 127.17 | 1,410,669 | +0.43(+0.34%) |
Oct 11, 2017 | 127.71 | 127.93 | 126.45 | 126.74 | 834,642 | -1.13(-0.88%) |
Oct 10, 2017 | 127.94 | 128.65 | 127.73 | 127.87 | 700,827 | +0.36(+0.28%) |
Oct 09, 2017 | 127.56 | 127.86 | 127.21 | 127.51 | 951,780 | +0.03(+0.02%) |
Oct 06, 2017 | 128.90 | 128.90 | 127.17 | 127.48 | 1,333,197 | -1.43(-1.11%) |
Oct 05, 2017 | 128.96 | 129.24 | 128.15 | 128.91 | 691,481 | +0.33(+0.26%) |
Oct 04, 2017 | 128.59 | 128.77 | 127.68 | 128.58 | 483,549 | -0.25(-0.19%) |
Oct 03, 2017 | 129.15 | 129.52 | 128.76 | 128.83 | 546,752 | -0.04(-0.03%) |
Oct 02, 2017 | 129.22 | 129.81 | 128.33 | 128.87 | 675,040 | -0.09(-0.07%) |
Sep 29, 2017 | 128.12 | 129.61 | 127.86 | 128.96 | 1,221,958 | +0.75(+0.58%) |
Sep 28, 2017 | 127.75 | 128.64 | 127.67 | 128.21 | 944,121 | -0.15(-0.12%) |
Sep 27, 2017 | 128.63 | 128.36 | 904,658 | +0.88(+0.69%) | ||
Sep 26, 2017 | 127.61 | 127.91 | 127.00 | 127.48 | 947,807 | +0.37(+0.29%) |
Sep 25, 2017 | 125.79 | 127.15 | 125.50 | 127.11 | 1,144,964 | +0.88(+0.70%) |
Sep 22, 2017 | 124.56 | 126.29 | 124.47 | 126.23 | 819,463 | +1.47(+1.18%) |
Sep 21, 2017 | 125.09 | 125.27 | 124.29 | 124.76 | 583,694 | -0.34(-0.27%) |
Sep 20, 2017 | 125.41 | 125.84 | 124.39 | 125.10 | 520,528 | -0.07(-0.06%) |
Sep 19, 2017 | 125.65 | 126.26 | 125.03 | 125.17 | 566,452 | -0.36(-0.29%) |
Sep 18, 2017 | 123.91 | 125.57 | 123.77 | 125.53 | 762,210 | +1.48(+1.19%) |
Sep 15, 2017 | 123.62 | 124.31 | 123.02 | 124.05 | 1,484,510 | +0.50(+0.40%) |
Sep 14, 2017 | 123.60 | 124.09 | 123.16 | 123.55 | 652,376 | -0.44(-0.35%) |
Sep 13, 2017 | 124.06 | 124.34 | 123.59 | 123.99 | 489,050 | -0.59(-0.47%) |
Sep 12, 2017 | 124.31 | 124.98 | 123.92 | 124.58 | 525,100 | +0.26(+0.21%) |
Sep 11, 2017 | 123.40 | 124.47 | 123.15 | 124.32 | 589,692 | +1.66(+1.35%) |
Sep 08, 2017 | 122.67 | 123.46 | 122.03 | 122.66 | 709,016 | -0.17(-0.14%) |
Sep 07, 2017 | 122.93 | 123.57 | 122.17 | 122.83 | 603,583 | +0.42(+0.34%) |
Sep 06, 2017 | 122.37 | 122.66 | 121.17 | 122.41 | 1,169,173 | +0.55(+0.45%) |
Sep 05, 2017 | 122.58 | 122.71 | 121.32 | 121.86 | 868,560 | -1.14(-0.93%) |