Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 142.10 | 145.77 | 141.55 | 143.76 | 1,080,462 | +1.88(+1.32%) |
Nov 29, 2017 | 139.45 | 142.49 | 139.25 | 141.88 | 539,145 | +2.67(+1.92%) |
Nov 28, 2017 | 136.92 | 139.25 | 136.22 | 139.21 | 598,279 | +2.36(+1.72%) |
Nov 27, 2017 | 135.47 | 136.90 | 135.13 | 136.85 | 389,784 | +1.35(+1.00%) |
Nov 24, 2017 | 137.23 | 137.46 | 135.37 | 135.50 | 148,631 | -1.42(-1.03%) |
Nov 22, 2017 | 137.00 | 137.25 | 136.24 | 136.92 | 695,870 | +0.21(+0.16%) |
Nov 21, 2017 | 135.44 | 137.18 | 135.11 | 136.71 | 732,146 | +1.44(+1.07%) |
Nov 20, 2017 | 133.21 | 135.37 | 132.88 | 135.27 | 470,991 | +2.04(+1.53%) |
Nov 17, 2017 | 132.85 | 133.84 | 132.85 | 133.23 | 391,252 | -0.04(-0.03%) |
Nov 16, 2017 | 132.60 | 133.64 | 132.18 | 133.27 | 332,305 | +1.02(+0.77%) |
Nov 15, 2017 | 131.65 | 133.13 | 130.94 | 132.25 | 462,518 | +0.01(+0.01%) |
Nov 14, 2017 | 132.09 | 132.26 | 130.93 | 132.25 | 438,836 | +0.52(+0.39%) |
Nov 13, 2017 | 131.28 | 133.44 | 131.28 | 131.73 | 460,171 | +0.17(+0.13%) |
Nov 10, 2017 | 131.81 | 132.48 | 131.00 | 131.56 | 424,053 | -0.79(-0.60%) |
Nov 09, 2017 | 132.27 | 132.85 | 131.65 | 132.35 | 506,761 | -0.44(-0.33%) |
Nov 08, 2017 | 133.64 | 133.67 | 131.31 | 132.79 | 1,411,323 | -1.03(-0.77%) |
Nov 07, 2017 | 134.68 | 134.86 | 132.98 | 133.82 | 676,934 | -0.51(-0.38%) |
Nov 06, 2017 | 133.22 | 135.12 | 132.79 | 134.33 | 563,386 | +0.79(+0.59%) |
Nov 03, 2017 | 133.76 | 134.21 | 133.33 | 133.54 | 547,409 | -0.24(-0.18%) |
Nov 02, 2017 | 133.64 | 134.40 | 132.75 | 133.78 | 431,506 | +0.12(+0.09%) |
Nov 01, 2017 | 133.50 | 133.87 | 132.00 | 133.66 | 623,685 | +0.49(+0.37%) |
Oct 31, 2017 | 132.78 | 133.97 | 132.45 | 133.17 | 463,101 | +0.58(+0.44%) |
Oct 30, 2017 | 133.59 | 133.77 | 131.65 | 132.59 | 659,934 | -1.15(-0.86%) |
Oct 27, 2017 | 134.53 | 135.00 | 132.83 | 133.74 | 1,256,819 | -0.86(-0.64%) |
Oct 26, 2017 | 135.22 | 136.06 | 134.08 | 134.60 | 909,967 | -0.38(-0.28%) |
Oct 25, 2017 | 136.65 | 136.89 | 133.51 | 134.98 | 933,761 | -2.03(-1.48%) |
Oct 24, 2017 | 137.50 | 137.63 | 136.45 | 137.01 | 1,358,806 | +0.14(+0.11%) |
Oct 23, 2017 | 136.49 | 137.49 | 135.60 | 136.86 | 1,620,876 | +1.71(+1.27%) |
Oct 20, 2017 | 132.15 | 135.71 | 131.36 | 135.15 | 2,479,925 | +3.32(+2.52%) |
Oct 19, 2017 | 131.59 | 132.47 | 125.42 | 131.83 | 1,658,663 | +2.25(+1.74%) |
Oct 18, 2017 | 128.51 | 131.07 | 128.51 | 129.58 | 1,250,747 | +1.07(+0.83%) |
Oct 17, 2017 | 128.23 | 129.09 | 127.84 | 128.51 | 567,182 | +0.19(+0.15%) |
Oct 16, 2017 | 128.17 | 128.44 | 127.00 | 128.31 | 759,637 | +0.01(+0.01%) |
Oct 13, 2017 | 128.35 | 129.32 | 128.07 | 128.30 | 570,774 | +0.34(+0.26%) |
Oct 12, 2017 | 127.43 | 128.53 | 127.14 | 127.97 | 612,886 | +0.57(+0.44%) |
Oct 11, 2017 | 126.78 | 127.59 | 126.39 | 127.40 | 512,387 | +0.58(+0.46%) |
Oct 10, 2017 | 128.13 | 126.61 | 126.82 | 437,011 | -0.58(-0.46%) | |
Oct 09, 2017 | 126.13 | 127.61 | 125.97 | 127.40 | 443,851 | +1.41(+1.12%) |
Oct 06, 2017 | 125.17 | 126.03 | 124.38 | 125.99 | 922,183 | +0.57(+0.46%) |
Oct 05, 2017 | 127.97 | 128.22 | 124.92 | 125.42 | 1,027,866 | -2.41(-1.88%) |
Oct 04, 2017 | 127.03 | 128.19 | 126.69 | 127.82 | 614,556 | +0.67(+0.52%) |
Oct 03, 2017 | 124.94 | 127.16 | 123.63 | 127.16 | 842,822 | +2.32(+1.86%) |
Oct 02, 2017 | 125.89 | 126.09 | 124.59 | 124.83 | 999,210 | -0.94(-0.75%) |
Sep 29, 2017 | 124.33 | 125.94 | 124.33 | 125.77 | 587,682 | +1.37(+1.10%) |
Sep 28, 2017 | 126.43 | 126.61 | 124.11 | 124.40 | 958,245 | -2.25(-1.77%) |
Sep 27, 2017 | 125.60 | 126.65 | 641,953 | +0.35(+0.28%) | ||
Sep 26, 2017 | 125.94 | 126.87 | 124.89 | 126.30 | 511,205 | +0.48(+0.38%) |
Sep 25, 2017 | 126.03 | 126.14 | 125.56 | 125.81 | 884,957 | -0.22(-0.17%) |
Sep 22, 2017 | 125.42 | 126.19 | 125.00 | 126.03 | 501,980 | +0.62(+0.50%) |
Sep 21, 2017 | 125.92 | 126.34 | 125.28 | 125.41 | 537,663 | -0.41(-0.32%) |
Sep 20, 2017 | 124.19 | 126.07 | 123.77 | 125.81 | 684,043 | +1.91(+1.54%) |
Sep 19, 2017 | 123.96 | 124.85 | 123.42 | 123.91 | 564,854 | +0.12(+0.10%) |
Sep 18, 2017 | 124.17 | 124.33 | 123.31 | 123.79 | 669,873 | +0.00(+0.00%) |
Sep 15, 2017 | 123.84 | 124.22 | 122.88 | 123.79 | 924,459 | -0.30(-0.24%) |
Sep 14, 2017 | 125.74 | 125.74 | 123.81 | 124.08 | 724,847 | -1.66(-1.32%) |
Sep 13, 2017 | 125.81 | 126.49 | 125.43 | 125.74 | 517,638 | -0.34(-0.27%) |
Sep 12, 2017 | 124.56 | 126.17 | 124.10 | 126.08 | 437,677 | +1.82(+1.47%) |
Sep 11, 2017 | 124.92 | 124.92 | 123.64 | 124.25 | 448,341 | +0.18(+0.14%) |
Sep 08, 2017 | 123.24 | 124.41 | 122.90 | 124.08 | 353,955 | +0.56(+0.45%) |
Sep 07, 2017 | 122.85 | 123.61 | 122.42 | 123.52 | 404,509 | +0.54(+0.44%) |
Sep 06, 2017 | 122.64 | 123.65 | 121.69 | 122.98 | 487,095 | +0.87(+0.71%) |
Sep 05, 2017 | 123.21 | 123.21 | 121.70 | 122.11 | 726,717 | -1.13(-0.92%) |