Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 342.87 | 346.18 | 341.87 | 344.51 | 0 | +2.58(+0.75%) |
Nov 29, 2017 | 342.89 | 338.49 | 341.93 | 0 | +2.77(+0.82%) | |
Nov 28, 2017 | 335.23 | 339.16 | 335.23 | 339.16 | 0 | +5.17(+1.55%) |
Nov 27, 2017 | 336.59 | 336.60 | 333.93 | 333.99 | 0 | -2.40(-0.71%) |
Nov 24, 2017 | 336.09 | 336.84 | 335.96 | 336.39 | 0 | +1.21(+0.36%) |
Nov 22, 2017 | 335.17 | 335.17 | 335.17 | 0 | +0.37(+0.11%) | |
Nov 21, 2017 | 332.41 | 334.99 | 332.41 | 334.81 | 0 | +3.57(+1.08%) |
Nov 20, 2017 | 330.19 | 332.71 | 330.19 | 331.23 | 0 | +1.31(+0.40%) |
Nov 17, 2017 | 327.10 | 331.29 | 326.91 | 329.93 | 0 | +1.98(+0.60%) |
Nov 16, 2017 | 326.62 | 329.85 | 326.55 | 327.94 | 0 | +2.17(+0.67%) |
Nov 15, 2017 | 324.90 | 326.37 | 322.62 | 325.77 | 0 | -0.62(-0.19%) |
Nov 14, 2017 | 322.51 | 326.65 | 321.91 | 326.39 | 0 | +2.52(+0.78%) |
Nov 13, 2017 | 321.63 | 324.42 | 321.39 | 323.87 | 0 | +1.39(+0.43%) |
Nov 10, 2017 | 322.62 | 323.55 | 321.86 | 322.48 | 0 | -0.84(-0.26%) |
Nov 09, 2017 | 320.19 | 323.88 | 319.92 | 323.31 | 0 | +0.64(+0.20%) |
Nov 08, 2017 | 318.71 | 322.88 | 317.41 | 322.67 | 0 | +3.55(+1.11%) |
Nov 07, 2017 | 319.88 | 321.71 | 318.07 | 319.12 | 0 | -0.41(-0.13%) |
Nov 06, 2017 | 317.43 | 319.68 | 316.76 | 319.53 | 0 | +2.34(+0.74%) |
Nov 03, 2017 | 316.38 | 318.38 | 315.84 | 317.20 | 0 | +0.47(+0.15%) |
Nov 02, 2017 | 320.14 | 322.36 | 315.02 | 316.73 | 0 | -3.41(-1.07%) |
Nov 01, 2017 | 320.55 | 321.22 | 318.90 | 320.14 | 0 | +0.85(+0.27%) |
Oct 31, 2017 | 318.02 | 319.99 | 317.64 | 319.29 | 0 | +1.91(+0.60%) |
Oct 30, 2017 | 315.75 | 319.69 | 315.55 | 317.38 | 0 | +0.74(+0.23%) |
Oct 27, 2017 | 315.25 | 317.06 | 313.89 | 316.65 | 0 | +1.62(+0.52%) |
Oct 26, 2017 | 312.27 | 315.78 | 311.82 | 315.02 | 0 | +5.16(+1.67%) |
Oct 25, 2017 | 312.94 | 313.45 | 307.64 | 309.86 | 0 | -3.09(-0.99%) |
Oct 24, 2017 | 310.00 | 313.22 | 309.73 | 312.95 | 0 | +3.80(+1.23%) |
Oct 23, 2017 | 310.36 | 310.82 | 309.01 | 309.15 | 0 | +0.46(+0.15%) |
Oct 20, 2017 | 308.20 | 309.31 | 307.50 | 308.68 | 0 | +2.16(+0.71%) |
Oct 19, 2017 | 302.61 | 306.72 | 301.67 | 306.52 | 0 | +2.85(+0.94%) |
Oct 18, 2017 | 303.22 | 304.44 | 302.66 | 303.67 | 0 | +0.85(+0.28%) |
Oct 17, 2017 | 302.56 | 303.27 | 302.06 | 302.82 | 0 | +0.09(+0.03%) |
Oct 16, 2017 | 301.70 | 302.85 | 301.37 | 302.73 | 0 | +1.21(+0.40%) |
Oct 13, 2017 | 302.64 | 303.18 | 301.37 | 301.52 | 0 | -0.63(-0.21%) |
Oct 12, 2017 | 301.67 | 302.77 | 301.16 | 302.16 | 0 | -0.02(-0.01%) |
Oct 11, 2017 | 302.28 | 302.70 | 301.30 | 302.18 | 0 | +0.26(+0.09%) |
Oct 10, 2017 | 302.66 | 302.82 | 300.38 | 301.92 | 0 | -0.03(-0.01%) |
Oct 09, 2017 | 302.45 | 303.06 | 301.38 | 301.95 | 0 | -0.34(-0.11%) |
Oct 06, 2017 | 300.92 | 302.48 | 300.52 | 302.28 | 0 | +0.82(+0.27%) |
Oct 05, 2017 | 301.62 | 302.40 | 300.54 | 301.47 | 0 | +0.11(+0.04%) |
Oct 04, 2017 | 300.15 | 301.45 | 299.05 | 301.36 | 0 | +1.68(+0.56%) |
Oct 03, 2017 | 298.06 | 299.95 | 296.56 | 299.68 | 0 | +2.48(+0.83%) |
Oct 02, 2017 | 296.45 | 297.86 | 295.50 | 297.20 | 0 | +1.27(+0.43%) |
Sep 29, 2017 | 293.49 | 296.74 | 293.46 | 295.93 | 0 | +2.80(+0.96%) |
Sep 28, 2017 | 290.07 | 293.20 | 290.01 | 293.12 | 0 | +2.64(+0.91%) |
Sep 27, 2017 | 288.71 | 291.21 | 287.01 | 290.48 | 0 | +2.69(+0.94%) |
Sep 26, 2017 | 286.80 | 288.48 | 286.60 | 287.79 | 0 | +1.59(+0.55%) |
Sep 25, 2017 | 285.52 | 286.64 | 284.45 | 286.20 | 0 | +0.14(+0.05%) |
Sep 22, 2017 | 285.11 | 286.68 | 284.92 | 286.07 | 0 | +0.88(+0.31%) |
Sep 21, 2017 | 285.58 | 285.68 | 284.34 | 285.18 | 0 | -0.10(-0.03%) |
Sep 20, 2017 | 285.63 | 286.64 | 284.42 | 285.28 | 0 | -0.20(-0.07%) |
Sep 19, 2017 | 285.10 | 286.13 | 284.45 | 285.48 | 0 | +0.40(+0.14%) |
Sep 18, 2017 | 283.44 | 286.01 | 283.44 | 285.07 | 0 | +2.05(+0.72%) |
Sep 15, 2017 | 282.85 | 283.58 | 281.50 | 283.02 | 0 | +0.02(+0.01%) |
Sep 14, 2017 | 283.16 | 284.24 | 282.04 | 283.00 | 0 | -1.32(-0.46%) |
Sep 13, 2017 | 286.67 | 286.67 | 282.56 | 284.32 | 0 | -2.74(-0.95%) |
Sep 12, 2017 | 284.70 | 287.09 | 284.55 | 287.06 | 0 | +2.79(+0.98%) |
Sep 11, 2017 | 285.53 | 285.53 | 282.66 | 284.27 | 0 | -0.12(-0.04%) |
Sep 08, 2017 | 280.04 | 285.11 | 279.89 | 284.38 | 0 | +4.46(+1.59%) |
Sep 07, 2017 | 280.86 | 281.03 | 279.19 | 279.92 | 0 | -0.60(-0.22%) |
Sep 06, 2017 | 280.91 | 281.30 | 279.33 | 280.53 | 0 | +1.00(+0.36%) |
Sep 05, 2017 | 282.57 | 282.91 | 277.95 | 279.52 | 0 | -3.48(-1.23%) |