Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 372.66 | 376.60 | 370.83 | 376.38 | 10,686 | +3.57(+0.96%) |
Nov 29, 2017 | 377.74 | 377.74 | 368.02 | 372.81 | 8,760 | -2.86(-0.76%) |
Nov 28, 2017 | 375.79 | 378.44 | 372.00 | 375.67 | 10,659 | -2.32(-0.61%) |
Nov 27, 2017 | 379.27 | 379.27 | 374.88 | 377.98 | 5,694 | -0.74(-0.19%) |
Nov 24, 2017 | 378.42 | 381.65 | 373.84 | 378.72 | 4,951 | +0.30(+0.08%) |
Nov 22, 2017 | 377.50 | 378.43 | 375.96 | 378.42 | 5,730 | +0.00(+0.00%) |
Nov 21, 2017 | 377.92 | 378.65 | 373.64 | 378.42 | 12,643 | +2.06(+0.55%) |
Nov 20, 2017 | 380.12 | 380.12 | 369.32 | 376.36 | 11,079 | -1.25(-0.33%) |
Nov 17, 2017 | 381.95 | 381.95 | 375.68 | 377.60 | 11,512 | +3.83(+1.02%) |
Nov 16, 2017 | 380.70 | 384.44 | 372.08 | 373.77 | 14,647 | -4.01(-1.06%) |
Nov 15, 2017 | 374.77 | 377.78 | 371.53 | 377.78 | 15,689 | +2.28(+0.61%) |
Nov 14, 2017 | 380.43 | 381.19 | 375.22 | 375.50 | 7,848 | -3.23(-0.85%) |
Nov 13, 2017 | 380.75 | 383.89 | 378.59 | 378.73 | 7,505 | -2.22(-0.58%) |
Nov 10, 2017 | 381.53 | 382.60 | 377.49 | 380.95 | 5,602 | +1.56(+0.41%) |
Nov 09, 2017 | 384.89 | 384.89 | 379.39 | 379.39 | 7,506 | -4.25(-1.11%) |
Nov 08, 2017 | 376.05 | 385.92 | 375.71 | 383.64 | 22,430 | +3.39(+0.89%) |
Nov 07, 2017 | 383.06 | 387.68 | 374.95 | 380.25 | 22,736 | -5.06(-1.31%) |
Nov 06, 2017 | 380.84 | 389.29 | 380.84 | 385.31 | 15,696 | +3.76(+0.98%) |
Nov 03, 2017 | 374.92 | 383.03 | 373.83 | 381.56 | 9,648 | +6.48(+1.73%) |
Nov 02, 2017 | 375.60 | 382.33 | 375.07 | 375.07 | 20,306 | -2.15(-0.57%) |
Nov 01, 2017 | 377.24 | 383.04 | 376.61 | 377.23 | 15,296 | +1.35(+0.36%) |
Oct 31, 2017 | 377.52 | 397.60 | 367.36 | 375.88 | 37,009 | +10.65(+2.92%) |
Oct 30, 2017 | 365.08 | 369.20 | 360.20 | 365.23 | 11,040 | -0.57(-0.16%) |
Oct 27, 2017 | 360.01 | 366.40 | 348.87 | 365.80 | 32,012 | +5.79(+1.61%) |
Oct 26, 2017 | 363.50 | 366.54 | 357.10 | 360.01 | 18,941 | -3.49(-0.96%) |
Oct 25, 2017 | 365.17 | 365.52 | 359.99 | 363.50 | 18,811 | -0.99(-0.27%) |
Oct 24, 2017 | 370.14 | 371.36 | 358.74 | 364.49 | 32,489 | -4.23(-1.15%) |
Oct 23, 2017 | 379.51 | 379.83 | 364.88 | 368.72 | 31,241 | -9.95(-2.63%) |
Oct 20, 2017 | 377.82 | 379.35 | 373.86 | 378.67 | 6,560 | +2.06(+0.55%) |
Oct 19, 2017 | 378.44 | 380.70 | 374.75 | 376.61 | 11,360 | -5.53(-1.45%) |
Oct 18, 2017 | 379.61 | 383.96 | 378.73 | 382.14 | 9,333 | +2.52(+0.66%) |
Oct 17, 2017 | 392.29 | 393.95 | 379.62 | 379.62 | 14,272 | -12.69(-3.23%) |
Oct 16, 2017 | 394.97 | 400.84 | 392.29 | 392.31 | 20,094 | -0.46(-0.12%) |
Oct 13, 2017 | 392.01 | 401.51 | 391.64 | 392.77 | 21,609 | +2.29(+0.59%) |
Oct 12, 2017 | 380.94 | 396.21 | 380.94 | 390.48 | 28,590 | +11.11(+2.93%) |
Oct 11, 2017 | 381.57 | 387.40 | 376.97 | 379.37 | 23,600 | -1.86(-0.49%) |
Oct 10, 2017 | 378.21 | 381.67 | 376.88 | 381.22 | 18,217 | +5.46(+1.45%) |
Oct 09, 2017 | 374.01 | 376.96 | 372.29 | 375.76 | 11,749 | +1.75(+0.47%) |
Oct 06, 2017 | 376.74 | 380.57 | 374.01 | 374.01 | 17,942 | -4.95(-1.31%) |
Oct 05, 2017 | 376.37 | 379.37 | 376.31 | 378.96 | 12,280 | +1.64(+0.44%) |
Oct 04, 2017 | 378.21 | 378.21 | 377.17 | 377.32 | 7,958 | +3.55(+0.95%) |
Oct 03, 2017 | 380.22 | 382.14 | 372.67 | 373.76 | 15,295 | -4.88(-1.29%) |
Oct 02, 2017 | 373.53 | 378.76 | 370.38 | 378.65 | 12,615 | +5.65(+1.51%) |
Sep 29, 2017 | 375.68 | 378.44 | 372.44 | 373.00 | 6,810 | -4.85(-1.28%) |
Sep 28, 2017 | 378.44 | 382.87 | 371.19 | 377.85 | 15,767 | +1.26(+0.33%) |
Sep 27, 2017 | 368.29 | 378.44 | 367.57 | 376.60 | 18,399 | +9.18(+2.50%) |
Sep 26, 2017 | 369.26 | 371.51 | 364.59 | 367.42 | 10,581 | -1.11(-0.30%) |
Sep 25, 2017 | 368.32 | 374.75 | 366.33 | 368.53 | 9,462 | -0.42(-0.11%) |
Sep 22, 2017 | 371.25 | 374.98 | 368.95 | 368.95 | 6,064 | -3.96(-1.06%) |
Sep 21, 2017 | 371.64 | 381.21 | 371.03 | 372.91 | 14,775 | +2.47(+0.67%) |
Sep 20, 2017 | 363.51 | 370.43 | 361.92 | 370.43 | 11,067 | +9.24(+2.56%) |
Sep 19, 2017 | 361.83 | 368.47 | 360.91 | 361.19 | 17,598 | +0.97(+0.27%) |
Sep 18, 2017 | 361.08 | 367.37 | 359.15 | 360.22 | 21,824 | +0.29(+0.08%) |
Sep 15, 2017 | 357.35 | 364.03 | 349.94 | 359.94 | 12,094 | +0.42(+0.12%) |
Sep 14, 2017 | 349.55 | 366.01 | 349.55 | 359.52 | 14,483 | +8.12(+2.31%) |
Sep 13, 2017 | 345.36 | 355.93 | 345.36 | 351.40 | 17,106 | +2.68(+0.77%) |
Sep 12, 2017 | 357.50 | 361.83 | 344.75 | 348.72 | 48,002 | -10.74(-2.99%) |
Sep 11, 2017 | 364.55 | 368.66 | 358.23 | 359.47 | 25,009 | +0.85(+0.24%) |
Sep 08, 2017 | 362.30 | 367.76 | 358.62 | 358.62 | 13,481 | -6.47(-1.77%) |
Sep 07, 2017 | 361.88 | 369.21 | 361.88 | 365.09 | 19,521 | +3.26(+0.90%) |
Sep 06, 2017 | 356.74 | 366.22 | 356.74 | 361.83 | 23,551 | +6.41(+1.80%) |
Sep 05, 2017 | 363.68 | 366.44 | 355.37 | 355.42 | 14,130 | -8.33(-2.29%) |