Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 373.37 | 377.32 | 371.54 | 377.10 | 10,666 | +3.58(+0.96%) |
Nov 29, 2017 | 378.46 | 378.46 | 368.73 | 373.52 | 8,743 | -2.87(-0.76%) |
Nov 28, 2017 | 376.50 | 379.16 | 372.71 | 376.38 | 10,639 | -2.32(-0.61%) |
Nov 27, 2017 | 380.00 | 380.00 | 375.60 | 378.70 | 5,683 | -0.74(-0.20%) |
Nov 24, 2017 | 379.14 | 382.38 | 374.55 | 379.44 | 4,941 | +0.31(+0.08%) |
Nov 22, 2017 | 378.22 | 379.15 | 376.67 | 379.14 | 5,719 | +0.00(+0.00%) |
Nov 21, 2017 | 378.64 | 379.38 | 374.36 | 379.14 | 12,618 | +2.06(+0.55%) |
Nov 20, 2017 | 380.85 | 380.85 | 370.02 | 377.08 | 11,058 | -1.25(-0.33%) |
Nov 17, 2017 | 382.68 | 382.68 | 376.39 | 378.32 | 11,490 | +3.84(+1.02%) |
Nov 16, 2017 | 381.42 | 385.17 | 372.79 | 374.49 | 14,619 | -4.01(-1.06%) |
Nov 15, 2017 | 375.49 | 378.50 | 372.24 | 378.50 | 15,659 | +2.28(+0.61%) |
Nov 14, 2017 | 381.15 | 381.92 | 375.94 | 376.22 | 7,833 | -3.24(-0.85%) |
Nov 13, 2017 | 381.48 | 384.62 | 379.31 | 379.45 | 7,491 | -2.22(-0.58%) |
Nov 10, 2017 | 382.25 | 383.33 | 378.21 | 381.67 | 5,591 | +1.56(+0.41%) |
Nov 09, 2017 | 385.62 | 385.62 | 380.11 | 380.11 | 7,492 | -4.26(-1.11%) |
Nov 08, 2017 | 376.77 | 386.66 | 376.43 | 384.37 | 22,387 | +3.39(+0.89%) |
Nov 07, 2017 | 383.79 | 388.42 | 375.66 | 380.98 | 22,693 | -5.07(-1.31%) |
Nov 06, 2017 | 381.57 | 390.03 | 381.57 | 386.05 | 15,666 | +3.76(+0.98%) |
Nov 03, 2017 | 375.63 | 383.76 | 374.54 | 382.28 | 9,630 | +6.49(+1.73%) |
Nov 02, 2017 | 376.32 | 383.06 | 375.79 | 375.79 | 20,268 | -2.16(-0.57%) |
Nov 01, 2017 | 377.95 | 383.77 | 377.33 | 377.95 | 15,267 | +1.35(+0.36%) |
Oct 31, 2017 | 378.24 | 398.36 | 368.06 | 376.60 | 36,938 | +10.67(+2.92%) |
Oct 30, 2017 | 365.78 | 369.91 | 360.89 | 365.92 | 11,019 | -0.57(-0.16%) |
Oct 27, 2017 | 360.70 | 367.10 | 349.54 | 366.50 | 31,951 | +5.80(+1.61%) |
Oct 26, 2017 | 364.19 | 367.24 | 357.78 | 360.70 | 18,905 | -3.50(-0.96%) |
Oct 25, 2017 | 365.87 | 366.22 | 360.68 | 364.19 | 18,776 | -0.99(-0.27%) |
Oct 24, 2017 | 370.84 | 372.06 | 359.42 | 365.18 | 32,427 | -4.23(-1.15%) |
Oct 23, 2017 | 380.23 | 380.55 | 365.57 | 369.42 | 31,181 | -9.97(-2.63%) |
Oct 20, 2017 | 378.54 | 380.07 | 374.57 | 379.39 | 6,548 | +2.06(+0.55%) |
Oct 19, 2017 | 379.17 | 381.43 | 375.47 | 377.33 | 11,338 | -5.54(-1.45%) |
Oct 18, 2017 | 380.33 | 384.69 | 379.45 | 382.87 | 9,315 | +2.52(+0.66%) |
Oct 17, 2017 | 393.04 | 394.70 | 380.34 | 380.34 | 14,245 | -12.72(-3.24%) |
Oct 16, 2017 | 395.72 | 401.60 | 393.04 | 393.06 | 20,056 | -0.46(-0.12%) |
Oct 13, 2017 | 392.76 | 402.28 | 392.38 | 393.52 | 21,567 | +2.29(+0.59%) |
Oct 12, 2017 | 381.66 | 396.97 | 381.66 | 391.23 | 28,536 | +11.13(+2.93%) |
Oct 11, 2017 | 382.30 | 388.14 | 377.69 | 380.09 | 23,555 | -1.86(-0.49%) |
Oct 10, 2017 | 378.94 | 382.39 | 377.60 | 381.95 | 18,182 | +5.47(+1.45%) |
Oct 09, 2017 | 374.73 | 377.68 | 373.00 | 376.48 | 11,726 | +1.75(+0.47%) |
Oct 06, 2017 | 377.46 | 381.29 | 374.73 | 374.73 | 17,908 | -4.96(-1.31%) |
Oct 05, 2017 | 377.09 | 380.09 | 377.03 | 379.68 | 12,256 | +1.65(+0.44%) |
Oct 04, 2017 | 378.94 | 378.94 | 377.89 | 378.04 | 7,943 | +3.56(+0.95%) |
Oct 03, 2017 | 380.94 | 382.87 | 373.38 | 374.48 | 15,266 | -4.89(-1.29%) |
Oct 02, 2017 | 374.25 | 379.49 | 371.09 | 379.37 | 12,591 | +5.66(+1.51%) |
Sep 29, 2017 | 376.39 | 379.17 | 373.15 | 373.71 | 6,797 | -4.87(-1.29%) |
Sep 28, 2017 | 379.16 | 383.60 | 371.90 | 378.57 | 15,737 | +1.26(+0.33%) |
Sep 27, 2017 | 368.99 | 379.17 | 368.27 | 377.32 | 18,364 | +9.19(+2.50%) |
Sep 26, 2017 | 369.96 | 372.22 | 365.29 | 368.12 | 10,561 | -1.11(-0.30%) |
Sep 25, 2017 | 369.03 | 375.47 | 367.03 | 369.23 | 9,444 | -0.42(-0.11%) |
Sep 22, 2017 | 371.95 | 375.70 | 369.65 | 369.65 | 6,053 | -3.97(-1.06%) |
Sep 21, 2017 | 372.35 | 381.94 | 371.74 | 373.62 | 14,747 | +2.48(+0.67%) |
Sep 20, 2017 | 364.21 | 371.14 | 362.61 | 371.14 | 11,046 | +9.26(+2.56%) |
Sep 19, 2017 | 362.52 | 369.17 | 361.60 | 361.88 | 17,564 | +0.97(+0.27%) |
Sep 18, 2017 | 361.77 | 368.07 | 359.84 | 360.91 | 21,783 | +0.29(+0.08%) |
Sep 15, 2017 | 358.04 | 364.72 | 350.61 | 360.62 | 12,071 | +0.42(+0.12%) |
Sep 14, 2017 | 350.22 | 366.71 | 350.22 | 360.21 | 14,456 | +8.14(+2.31%) |
Sep 13, 2017 | 346.02 | 356.61 | 346.02 | 352.07 | 17,074 | +2.68(+0.77%) |
Sep 12, 2017 | 358.18 | 362.52 | 345.41 | 349.39 | 47,911 | -10.77(-2.99%) |
Sep 11, 2017 | 365.25 | 369.36 | 358.91 | 360.15 | 24,962 | +0.85(+0.24%) |
Sep 08, 2017 | 362.99 | 368.47 | 359.30 | 359.30 | 13,455 | -6.48(-1.77%) |
Sep 07, 2017 | 362.57 | 369.92 | 362.57 | 365.79 | 19,484 | +3.27(+0.90%) |
Sep 06, 2017 | 357.43 | 366.92 | 357.43 | 362.52 | 23,506 | +6.43(+1.80%) |
Sep 05, 2017 | 364.37 | 367.14 | 356.05 | 356.09 | 14,103 | -8.34(-2.29%) |