Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 139.29 | 139.66 | 138.85 | 139.64 | 38,956 | +1.05(+0.76%) |
Nov 29, 2017 | 138.27 | 138.68 | 138.10 | 138.58 | 10,392 | +0.61(+0.44%) |
Nov 28, 2017 | 136.80 | 138.13 | 136.63 | 137.98 | 18,994 | +1.29(+0.94%) |
Nov 27, 2017 | 136.78 | 137.77 | 136.37 | 136.69 | 17,621 | -0.30(-0.22%) |
Nov 24, 2017 | 137.04 | 137.28 | 136.90 | 136.99 | 5,871 | -0.14(-0.10%) |
Nov 22, 2017 | 136.07 | 137.35 | 136.07 | 137.12 | 11,688 | +0.64(+0.47%) |
Nov 21, 2017 | 136.10 | 137.08 | 136.10 | 136.48 | 25,104 | +0.84(+0.62%) |
Nov 20, 2017 | 136.09 | 136.69 | 135.20 | 135.64 | 36,899 | -0.91(-0.67%) |
Nov 17, 2017 | 136.45 | 137.16 | 136.09 | 136.55 | 4,750 | -0.52(-0.38%) |
Nov 16, 2017 | 135.77 | 137.07 | 135.77 | 137.07 | 11,301 | +1.85(+1.37%) |
Nov 15, 2017 | 134.69 | 135.68 | 133.92 | 135.22 | 9,071 | -0.16(-0.12%) |
Nov 14, 2017 | 135.87 | 135.87 | 134.78 | 135.38 | 6,359 | -1.06(-0.78%) |
Nov 13, 2017 | 136.25 | 136.77 | 135.45 | 136.44 | 32,105 | -0.25(-0.19%) |
Nov 10, 2017 | 136.28 | 136.72 | 136.14 | 136.70 | 9,454 | +0.41(+0.30%) |
Nov 09, 2017 | 135.84 | 136.31 | 135.44 | 136.29 | 19,123 | -0.23(-0.17%) |
Nov 08, 2017 | 135.59 | 136.82 | 134.79 | 136.52 | 12,248 | +0.66(+0.49%) |
Nov 07, 2017 | 138.09 | 138.09 | 135.67 | 135.86 | 16,808 | -2.16(-1.56%) |
Nov 06, 2017 | 138.78 | 138.78 | 138.00 | 138.01 | 48,753 | -0.19(-0.14%) |
Nov 03, 2017 | 136.51 | 138.20 | 136.34 | 138.20 | 10,911 | +1.66(+1.21%) |
Nov 02, 2017 | 137.59 | 137.59 | 135.96 | 136.54 | 17,460 | -1.14(-0.83%) |
Nov 01, 2017 | 137.02 | 138.24 | 136.69 | 137.69 | 12,327 | +1.09(+0.80%) |
Oct 31, 2017 | 137.55 | 137.85 | 136.42 | 136.60 | 8,454 | -0.14(-0.10%) |
Oct 30, 2017 | 138.48 | 136.11 | 136.73 | 51,544 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.91 | 138.17 | 137.18 | 137.69 | 43,019 | -0.46(-0.33%) |
Oct 26, 2017 | 139.34 | 140.07 | 137.90 | 138.15 | 15,607 | -2.79(-1.98%) |
Oct 25, 2017 | 141.28 | 141.40 | 139.84 | 140.94 | 16,995 | -0.58(-0.41%) |
Oct 24, 2017 | 142.73 | 142.81 | 141.09 | 141.52 | 15,431 | -0.96(-0.67%) |
Oct 23, 2017 | 144.16 | 144.21 | 142.48 | 142.48 | 8,417 | -1.40(-0.97%) |
Oct 20, 2017 | 144.24 | 144.24 | 143.73 | 143.88 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.17 | 143.90 | 142.17 | 143.84 | 11,895 | +0.94(+0.66%) |
Oct 18, 2017 | 144.08 | 144.08 | 142.76 | 142.90 | 22,871 | -0.15(-0.11%) |
Oct 17, 2017 | 142.18 | 143.25 | 141.88 | 143.05 | 7,298 | +0.71(+0.50%) |
Oct 16, 2017 | 142.96 | 144.17 | 142.07 | 142.35 | 28,553 | -0.81(-0.56%) |
Oct 13, 2017 | 143.79 | 143.79 | 143.15 | 143.15 | 8,064 | -0.52(-0.36%) |
Oct 12, 2017 | 143.76 | 144.31 | 143.49 | 143.67 | 10,645 | -0.75(-0.52%) |
Oct 11, 2017 | 144.41 | 144.92 | 144.31 | 144.42 | 8,969 | +0.28(+0.20%) |
Oct 10, 2017 | 144.38 | 144.38 | 143.26 | 144.14 | 12,709 | +0.14(+0.10%) |
Oct 09, 2017 | 145.64 | 145.64 | 143.98 | 144.00 | 59,396 | -1.21(-0.83%) |
Oct 06, 2017 | 145.49 | 145.92 | 144.86 | 145.20 | 14,589 | -0.57(-0.39%) |
Oct 05, 2017 | 145.82 | 145.97 | 145.28 | 145.78 | 8,900 | +0.46(+0.32%) |
Oct 04, 2017 | 144.72 | 146.16 | 144.66 | 145.31 | 9,914 | +1.36(+0.94%) |
Oct 03, 2017 | 145.08 | 145.08 | 143.16 | 143.95 | 10,570 | -0.68(-0.47%) |
Oct 02, 2017 | 141.91 | 144.63 | 141.91 | 144.63 | 20,881 | +2.86(+2.01%) |
Sep 29, 2017 | 140.56 | 141.78 | 140.56 | 141.78 | 5,600 | +1.28(+0.91%) |
Sep 28, 2017 | 140.80 | 141.23 | 140.30 | 140.50 | 8,663 | -1.08(-0.76%) |
Sep 27, 2017 | 140.39 | 141.89 | 140.39 | 141.58 | 3,477 | +1.44(+1.03%) |
Sep 26, 2017 | 141.63 | 141.63 | 140.03 | 140.14 | 9,901 | -1.14(-0.81%) |
Sep 25, 2017 | 140.67 | 141.84 | 140.67 | 141.28 | 10,756 | +0.42(+0.30%) |
Sep 22, 2017 | 140.84 | 140.89 | 140.34 | 140.86 | 6,175 | -0.31(-0.22%) |
Sep 21, 2017 | 141.07 | 141.99 | 140.82 | 141.17 | 8,149 | +0.02(+0.01%) |
Sep 20, 2017 | 141.27 | 141.28 | 140.22 | 141.15 | 10,263 | -0.05(-0.04%) |
Sep 19, 2017 | 142.00 | 142.00 | 141.01 | 141.21 | 22,427 | -0.72(-0.51%) |
Sep 18, 2017 | 142.22 | 142.85 | 141.43 | 141.93 | 81,770 | +0.16(+0.11%) |
Sep 15, 2017 | 142.03 | 142.06 | 141.50 | 141.77 | 6,940 | -0.68(-0.48%) |
Sep 14, 2017 | 142.11 | 143.08 | 141.90 | 142.44 | 13,169 | +0.08(+0.06%) |
Sep 13, 2017 | 142.80 | 143.09 | 142.21 | 142.36 | 5,154 | -0.62(-0.44%) |
Sep 12, 2017 | 142.71 | 143.58 | 142.71 | 142.99 | 6,863 | +0.08(+0.06%) |
Sep 11, 2017 | 142.72 | 142.95 | 141.96 | 142.91 | 28,270 | +1.01(+0.71%) |
Sep 08, 2017 | 141.36 | 142.28 | 141.36 | 141.89 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 139.99 | 142.00 | 139.99 | 141.60 | 26,571 | +1.74(+1.24%) |
Sep 06, 2017 | 139.91 | 140.47 | 139.33 | 139.87 | 13,158 | +0.32(+0.23%) |
Sep 05, 2017 | 139.98 | 140.29 | 138.70 | 139.54 | 21,721 | -0.73(-0.52%) |