Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 190.89 | 193.47 | 188.07 | 191.08 | 148,251 | +1.64(+0.87%) |
Nov 29, 2017 | 194.99 | 195.13 | 187.99 | 189.44 | 163,303 | -5.09(-2.61%) |
Nov 28, 2017 | 194.38 | 195.31 | 192.41 | 194.53 | 180,597 | +1.47(+0.76%) |
Nov 27, 2017 | 194.30 | 194.30 | 192.13 | 193.06 | 91,342 | -1.32(-0.68%) |
Nov 24, 2017 | 194.82 | 195.80 | 193.00 | 194.38 | 63,092 | -0.09(-0.05%) |
Nov 22, 2017 | 198.00 | 202.48 | 194.41 | 194.47 | 145,950 | -4.82(-2.42%) |
Nov 21, 2017 | 196.10 | 200.56 | 195.37 | 199.29 | 157,329 | +4.56(+2.34%) |
Nov 20, 2017 | 193.60 | 195.14 | 192.27 | 194.74 | 149,547 | +2.06(+1.07%) |
Nov 17, 2017 | 190.83 | 193.96 | 188.05 | 192.68 | 194,061 | +0.97(+0.50%) |
Nov 16, 2017 | 186.54 | 192.33 | 185.02 | 191.71 | 181,261 | +5.26(+2.82%) |
Nov 15, 2017 | 186.18 | 187.59 | 184.35 | 186.44 | 164,618 | -0.53(-0.28%) |
Nov 14, 2017 | 182.83 | 187.77 | 182.38 | 186.97 | 219,980 | +3.42(+1.86%) |
Nov 13, 2017 | 183.42 | 184.05 | 182.07 | 183.55 | 111,106 | -0.45(-0.25%) |
Nov 10, 2017 | 183.42 | 184.98 | 181.82 | 184.00 | 159,966 | +0.60(+0.33%) |
Nov 09, 2017 | 181.66 | 183.85 | 179.59 | 183.40 | 270,351 | +0.64(+0.35%) |
Nov 08, 2017 | 178.19 | 183.57 | 177.32 | 182.76 | 412,050 | +3.47(+1.93%) |
Nov 07, 2017 | 176.06 | 179.53 | 174.40 | 179.29 | 214,547 | +2.02(+1.14%) |
Nov 06, 2017 | 174.41 | 177.66 | 173.85 | 177.27 | 153,514 | +3.53(+2.03%) |
Nov 03, 2017 | 173.12 | 176.54 | 171.12 | 173.73 | 280,086 | +1.12(+0.65%) |
Nov 02, 2017 | 174.85 | 177.42 | 172.24 | 172.62 | 400,039 | -4.53(-2.56%) |
Nov 01, 2017 | 182.37 | 183.48 | 171.99 | 177.15 | 828,306 | -19.33(-9.84%) |
Oct 31, 2017 | 198.04 | 199.80 | 196.03 | 196.47 | 196,562 | -0.99(-0.50%) |
Oct 30, 2017 | 197.96 | 198.40 | 195.21 | 197.46 | 107,026 | +0.16(+0.08%) |
Oct 27, 2017 | 195.21 | 197.41 | 194.06 | 197.30 | 173,071 | +2.20(+1.13%) |
Oct 26, 2017 | 197.35 | 197.35 | 194.96 | 195.10 | 105,206 | -1.97(-1.00%) |
Oct 25, 2017 | 198.46 | 198.61 | 194.63 | 197.07 | 101,004 | -1.13(-0.57%) |
Oct 24, 2017 | 197.13 | 199.74 | 196.35 | 198.20 | 139,421 | +2.32(+1.19%) |
Oct 23, 2017 | 195.97 | 196.26 | 194.01 | 195.88 | 79,736 | +0.57(+0.29%) |
Oct 20, 2017 | 196.35 | 196.35 | 194.14 | 195.31 | 90,806 | +1.13(+0.58%) |
Oct 19, 2017 | 194.74 | 195.00 | 192.98 | 194.18 | 106,232 | -1.60(-0.82%) |
Oct 18, 2017 | 193.43 | 195.79 | 192.53 | 195.78 | 123,958 | +2.92(+1.52%) |
Oct 17, 2017 | 192.72 | 195.16 | 192.71 | 192.85 | 139,771 | -0.57(-0.30%) |
Oct 16, 2017 | 192.22 | 194.11 | 190.46 | 193.43 | 178,690 | +2.77(+1.45%) |
Oct 13, 2017 | 193.72 | 194.34 | 189.66 | 190.66 | 414,915 | -5.86(-2.98%) |
Oct 12, 2017 | 193.72 | 197.27 | 193.59 | 196.51 | 129,231 | +2.68(+1.38%) |
Oct 11, 2017 | 192.85 | 193.86 | 190.93 | 193.83 | 286,358 | +0.57(+0.30%) |
Oct 10, 2017 | 191.95 | 193.26 | 190.80 | 193.26 | 123,142 | +2.52(+1.32%) |
Oct 09, 2017 | 191.96 | 193.63 | 190.49 | 190.74 | 163,469 | -1.13(-0.59%) |
Oct 06, 2017 | 188.15 | 192.15 | 187.71 | 191.87 | 256,829 | +3.80(+2.02%) |
Oct 05, 2017 | 186.79 | 188.26 | 184.78 | 188.07 | 112,385 | +2.20(+1.18%) |
Oct 04, 2017 | 183.90 | 186.46 | 183.43 | 185.87 | 72,034 | +1.25(+0.68%) |
Oct 03, 2017 | 184.11 | 184.82 | 182.41 | 184.62 | 134,272 | +0.87(+0.47%) |
Oct 02, 2017 | 184.14 | 185.11 | 182.46 | 183.75 | 196,403 | -0.38(-0.21%) |
Sep 29, 2017 | 186.81 | 187.32 | 184.13 | 184.14 | 233,554 | -1.49(-0.80%) |
Sep 28, 2017 | 183.31 | 185.78 | 181.85 | 185.62 | 175,772 | +3.02(+1.65%) |
Sep 27, 2017 | 180.20 | 183.61 | 179.57 | 182.61 | 185,467 | +3.53(+1.97%) |
Sep 26, 2017 | 177.50 | 179.10 | 176.36 | 179.08 | 99,483 | +2.25(+1.27%) |
Sep 25, 2017 | 177.12 | 177.62 | 175.44 | 176.84 | 93,008 | -1.14(-0.64%) |
Sep 22, 2017 | 176.95 | 178.44 | 176.76 | 177.97 | 73,173 | +1.02(+0.58%) |
Sep 21, 2017 | 178.87 | 179.52 | 176.69 | 176.95 | 77,493 | -1.92(-1.07%) |
Sep 20, 2017 | 178.71 | 179.39 | 177.43 | 178.87 | 121,132 | +0.53(+0.29%) |
Sep 19, 2017 | 175.74 | 178.57 | 174.86 | 178.34 | 125,499 | +2.47(+1.41%) |
Sep 18, 2017 | 174.76 | 176.42 | 173.22 | 175.87 | 194,022 | +1.65(+0.94%) |
Sep 15, 2017 | 174.10 | 174.54 | 172.43 | 174.22 | 238,860 | +0.37(+0.21%) |
Sep 14, 2017 | 173.67 | 174.42 | 173.07 | 173.86 | 142,362 | +0.30(+0.17%) |
Sep 13, 2017 | 174.49 | 174.83 | 173.13 | 173.56 | 94,984 | -0.92(-0.53%) |
Sep 12, 2017 | 176.31 | 176.48 | 174.19 | 174.48 | 107,659 | -1.18(-0.67%) |
Sep 11, 2017 | 174.71 | 176.25 | 174.27 | 175.65 | 121,546 | +2.01(+1.16%) |
Sep 08, 2017 | 173.77 | 175.08 | 172.85 | 173.64 | 140,123 | -0.68(-0.39%) |
Sep 07, 2017 | 174.38 | 175.38 | 173.35 | 174.32 | 137,893 | -0.35(-0.20%) |
Sep 06, 2017 | 175.15 | 175.51 | 172.66 | 174.66 | 216,350 | +0.62(+0.36%) |
Sep 05, 2017 | 175.23 | 175.91 | 173.55 | 174.04 | 291,006 | -1.25(-0.71%) |