Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 173.38 | 173.64 | 170.28 | 171.01 | 26,741,750 | -2.73(-1.57%) |
Nov 29, 2017 | 178.91 | 179.06 | 167.67 | 173.75 | 41,609,232 | -6.55(-3.63%) |
Nov 28, 2017 | 182.36 | 182.62 | 180.11 | 180.29 | 13,803,402 | -1.29(-0.71%) |
Nov 27, 2017 | 183.97 | 184.89 | 181.13 | 181.59 | 15,473,957 | -3.05(-1.65%) |
Nov 24, 2017 | 182.90 | 185.13 | 182.28 | 184.64 | 10,238,465 | +1.30(+0.71%) |
Nov 22, 2017 | 184.98 | 185.18 | 182.88 | 183.34 | 14,928,983 | -1.02(-0.56%) |
Nov 21, 2017 | 183.83 | 185.00 | 182.33 | 184.36 | 20,304,342 | +2.80(+1.54%) |
Nov 20, 2017 | 181.17 | 183.49 | 180.22 | 181.56 | 26,866,292 | +2.77(+1.55%) |
Nov 17, 2017 | 179.55 | 180.11 | 178.34 | 178.79 | 13,898,809 | -0.29(-0.16%) |
Nov 16, 2017 | 177.03 | 179.89 | 176.85 | 179.08 | 19,031,800 | +3.81(+2.18%) |
Nov 15, 2017 | 173.23 | 175.65 | 170.68 | 175.26 | 17,119,942 | -0.30(-0.17%) |
Nov 14, 2017 | 177.99 | 178.06 | 174.94 | 175.56 | 14,964,810 | -2.66(-1.49%) |
Nov 13, 2017 | 180.37 | 181.44 | 177.70 | 178.22 | 17,780,908 | -1.81(-1.00%) |
Nov 10, 2017 | 180.62 | 180.76 | 179.05 | 180.03 | 15,564,114 | +1.24(+0.69%) |
Nov 09, 2017 | 177.90 | 178.79 | 174.85 | 178.79 | 20,439,336 | -0.74(-0.41%) |
Nov 08, 2017 | 181.54 | 181.71 | 178.76 | 179.53 | 14,428,824 | -2.52(-1.38%) |
Nov 07, 2017 | 183.09 | 183.36 | 180.64 | 182.05 | 18,389,590 | +0.65(+0.36%) |
Nov 06, 2017 | 177.76 | 181.80 | 177.70 | 181.41 | 20,557,852 | +4.47(+2.53%) |
Nov 03, 2017 | 180.12 | 180.53 | 175.82 | 176.93 | 20,395,974 | -1.55(-0.87%) |
Nov 02, 2017 | 184.45 | 184.67 | 177.03 | 178.48 | 42,686,072 | -1.23(-0.68%) |
Nov 01, 2017 | 181.44 | 182.41 | 177.29 | 179.71 | 29,541,358 | +1.15(+0.64%) |
Oct 31, 2017 | 177.28 | 178.78 | 175.58 | 178.56 | 21,986,754 | +3.20(+1.82%) |
Oct 30, 2017 | 172.32 | 175.67 | 171.51 | 175.36 | 20,928,454 | +5.24(+3.08%) |
Oct 27, 2017 | 167.26 | 170.94 | 165.25 | 170.12 | 20,411,720 | +5.63(+3.42%) |
Oct 26, 2017 | 164.78 | 165.58 | 162.81 | 164.49 | 13,990,548 | +0.10(+0.06%) |
Oct 25, 2017 | 168.71 | 169.43 | 163.50 | 164.39 | 18,744,510 | -3.36(-2.00%) |
Oct 24, 2017 | 168.04 | 169.95 | 167.32 | 167.75 | 12,368,285 | +0.55(+0.33%) |
Oct 23, 2017 | 171.71 | 171.91 | 167.12 | 167.20 | 18,227,948 | -4.05(-2.36%) |
Oct 20, 2017 | 172.89 | 173.37 | 171.01 | 171.25 | 12,377,180 | -0.59(-0.34%) |
Oct 19, 2017 | 170.94 | 173.46 | 169.44 | 171.84 | 14,013,447 | -1.62(-0.94%) |
Oct 18, 2017 | 171.02 | 173.83 | 170.24 | 173.46 | 22,529,376 | +4.14(+2.45%) |
Oct 17, 2017 | 173.43 | 173.95 | 169.29 | 169.31 | 20,840,894 | -4.09(-2.36%) |
Oct 16, 2017 | 173.83 | 173.88 | 172.40 | 173.41 | 13,307,773 | +1.07(+0.62%) |
Oct 13, 2017 | 174.76 | 175.19 | 171.87 | 172.34 | 18,749,992 | -2.01(-1.15%) |
Oct 12, 2017 | 177.74 | 178.07 | 174.17 | 174.35 | 15,983,599 | -4.02(-2.25%) |
Oct 11, 2017 | 176.73 | 178.37 | 176.35 | 178.36 | 12,392,842 | +1.52(+0.86%) |
Oct 10, 2017 | 175.43 | 178.14 | 175.15 | 176.85 | 13,666,026 | +1.00(+0.57%) |
Oct 09, 2017 | 172.84 | 176.86 | 172.63 | 175.85 | 15,538,822 | +2.79(+1.61%) |
Oct 06, 2017 | 171.76 | 173.71 | 171.53 | 173.06 | 9,059,598 | +0.30(+0.17%) |
Oct 05, 2017 | 172.87 | 173.57 | 170.00 | 172.76 | 12,311,085 | +0.17(+0.10%) |
Oct 04, 2017 | 171.96 | 173.83 | 171.23 | 172.59 | 11,820,925 | +0.15(+0.08%) |
Oct 03, 2017 | 170.03 | 172.66 | 167.66 | 172.44 | 17,303,262 | +4.78(+2.85%) |
Oct 02, 2017 | 168.59 | 169.13 | 166.66 | 167.66 | 13,004,320 | +0.87(+0.52%) |
Sep 29, 2017 | 165.25 | 167.60 | 164.89 | 166.79 | 13,877,142 | +2.39(+1.45%) |
Sep 28, 2017 | 165.06 | 165.99 | 163.76 | 164.41 | 14,449,077 | -0.72(-0.44%) |
Sep 27, 2017 | 166.06 | 165.13 | 20,127,308 | +3.83(+2.38%) | ||
Sep 26, 2017 | 164.19 | 166.01 | 161.08 | 161.30 | 24,531,424 | -2.48(-1.52%) |
Sep 25, 2017 | 170.44 | 170.94 | 161.76 | 163.78 | 35,233,432 | -8.26(-4.80%) |
Sep 22, 2017 | 170.16 | 172.31 | 169.66 | 172.04 | 13,201,898 | +0.72(+0.42%) |
Sep 21, 2017 | 171.95 | 172.74 | 169.29 | 171.31 | 15,093,907 | -0.54(-0.31%) |
Sep 20, 2017 | 173.85 | 174.32 | 170.12 | 171.85 | 15,938,595 | -2.05(-1.18%) |
Sep 19, 2017 | 174.50 | 174.68 | 173.11 | 173.90 | 15,267,374 | +0.09(+0.05%) |
Sep 18, 2017 | 172.76 | 174.11 | 171.66 | 173.81 | 23,727,072 | +3.17(+1.86%) |
Sep 15, 2017 | 171.81 | 173.59 | 170.65 | 170.65 | 27,509,854 | -0.39(-0.23%) |
Sep 14, 2017 | 171.46 | 173.77 | 169.99 | 171.03 | 23,622,234 | -1.81(-1.04%) |
Sep 13, 2017 | 169.73 | 172.97 | 169.55 | 172.84 | 22,829,138 | +3.53(+2.09%) |
Sep 12, 2017 | 168.90 | 169.60 | 167.43 | 169.31 | 16,176,638 | +1.21(+0.72%) |
Sep 11, 2017 | 165.63 | 168.23 | 165.63 | 168.10 | 18,886,676 | +4.89(+2.99%) |
Sep 08, 2017 | 164.17 | 165.35 | 163.13 | 163.21 | 12,783,175 | -1.43(-0.87%) |
Sep 07, 2017 | 163.46 | 165.11 | 162.25 | 164.64 | 15,666,750 | +2.26(+1.39%) |
Sep 06, 2017 | 164.34 | 165.25 | 161.28 | 162.38 | 20,695,692 | -1.72(-1.05%) |
Sep 05, 2017 | 163.66 | 166.04 | 162.96 | 164.10 | 15,552,382 | -1.08(-0.65%) |