Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 236.62 | 238.66 | 236.55 | 237.79 | 5,498,051 | +2.15(+0.91%) |
Nov 29, 2017 | 235.96 | 236.50 | 235.21 | 235.64 | 3,663,040 | -0.15(-0.06%) |
Nov 28, 2017 | 233.96 | 235.84 | 233.83 | 235.79 | 2,530,939 | +2.35(+1.01%) |
Nov 27, 2017 | 233.59 | 233.91 | 233.24 | 233.44 | 4,125,635 | -0.07(-0.03%) |
Nov 24, 2017 | 233.48 | 233.67 | 233.39 | 233.51 | 1,343,526 | +0.49(+0.21%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.84 | 233.02 | 3,963,125 | -0.17(-0.07%) |
Nov 21, 2017 | 232.50 | 233.40 | 232.42 | 233.19 | 3,284,743 | +1.50(+0.65%) |
Nov 20, 2017 | 231.57 | 231.90 | 231.30 | 231.69 | 3,125,059 | +0.37(+0.16%) |
Nov 17, 2017 | 231.54 | 231.82 | 231.24 | 231.32 | 3,597,440 | -0.63(-0.27%) |
Nov 16, 2017 | 231.03 | 232.38 | 230.99 | 231.95 | 3,891,426 | +1.93(+0.84%) |
Nov 15, 2017 | 230.22 | 230.74 | 229.31 | 230.03 | 3,039,775 | -1.25(-0.54%) |
Nov 14, 2017 | 230.88 | 231.31 | 230.12 | 231.28 | 4,194,456 | -0.46(-0.20%) |
Nov 13, 2017 | 230.81 | 231.97 | 230.78 | 231.74 | 2,744,022 | +0.26(+0.11%) |
Nov 10, 2017 | 231.19 | 231.62 | 230.87 | 231.48 | 3,147,668 | -0.16(-0.07%) |
Nov 09, 2017 | 231.19 | 231.79 | 229.97 | 231.64 | 3,350,591 | -0.85(-0.36%) |
Nov 08, 2017 | 231.87 | 232.54 | 231.59 | 232.49 | 4,322,134 | +0.40(+0.17%) |
Nov 07, 2017 | 232.36 | 232.63 | 231.53 | 232.09 | 6,084,980 | -0.11(-0.05%) |
Nov 06, 2017 | 231.69 | 232.34 | 231.64 | 232.20 | 2,735,072 | +0.39(+0.17%) |
Nov 03, 2017 | 231.24 | 231.87 | 230.81 | 231.81 | 3,019,525 | +0.72(+0.31%) |
Nov 02, 2017 | 230.91 | 231.19 | 229.81 | 231.09 | 3,761,691 | +0.12(+0.05%) |
Nov 01, 2017 | 231.46 | 231.82 | 230.60 | 230.96 | 2,819,708 | +0.37(+0.16%) |
Oct 31, 2017 | 230.71 | 230.93 | 230.37 | 230.59 | 3,756,238 | +0.26(+0.11%) |
Oct 30, 2017 | 231.06 | 230.02 | 230.33 | 4,867,752 | -0.79(-0.34%) | |
Oct 27, 2017 | 230.08 | 231.33 | 229.78 | 231.12 | 2,868,125 | +1.83(+0.80%) |
Oct 26, 2017 | 229.64 | 229.89 | 229.23 | 229.29 | 4,726,454 | +0.28(+0.12%) |
Oct 25, 2017 | 229.78 | 229.90 | 227.84 | 229.01 | 5,644,609 | -1.08(-0.47%) |
Oct 24, 2017 | 230.14 | 230.37 | 229.77 | 230.09 | 3,902,367 | +0.35(+0.15%) |
Oct 23, 2017 | 230.94 | 230.95 | 229.64 | 229.74 | 4,072,332 | -0.88(-0.38%) |
Oct 20, 2017 | 230.29 | 230.65 | 230.01 | 230.62 | 2,228,219 | +1.18(+0.51%) |
Oct 19, 2017 | 228.59 | 229.47 | 228.16 | 229.45 | 2,894,287 | +0.09(+0.04%) |
Oct 18, 2017 | 229.55 | 229.59 | 229.20 | 229.36 | 1,947,011 | +0.20(+0.09%) |
Oct 17, 2017 | 228.95 | 229.20 | 228.73 | 229.16 | 2,490,587 | +0.14(+0.06%) |
Oct 16, 2017 | 228.91 | 229.19 | 228.57 | 229.02 | 3,179,963 | +0.38(+0.16%) |
Oct 13, 2017 | 228.89 | 228.99 | 228.52 | 228.65 | 2,865,256 | +0.26(+0.11%) |
Oct 12, 2017 | 228.40 | 228.78 | 228.17 | 228.39 | 3,382,804 | -0.33(-0.14%) |
Oct 11, 2017 | 228.27 | 228.74 | 228.13 | 228.72 | 4,022,933 | +0.33(+0.14%) |
Oct 10, 2017 | 228.40 | 228.77 | 227.84 | 228.39 | 4,324,210 | +0.59(+0.26%) |
Oct 09, 2017 | 228.39 | 228.46 | 227.52 | 227.80 | 1,564,367 | -0.38(-0.17%) |
Oct 06, 2017 | 227.98 | 228.25 | 227.73 | 228.18 | 9,038,550 | -0.24(-0.11%) |
Oct 05, 2017 | 227.44 | 228.46 | 227.30 | 228.42 | 4,551,170 | +1.32(+0.58%) |
Oct 04, 2017 | 226.66 | 227.33 | 226.56 | 227.10 | 3,180,577 | +0.29(+0.13%) |
Oct 03, 2017 | 226.42 | 226.83 | 226.24 | 226.81 | 2,475,056 | +0.53(+0.24%) |
Oct 02, 2017 | 225.58 | 226.29 | 225.51 | 226.28 | 4,533,662 | +0.93(+0.41%) |
Sep 29, 2017 | 224.54 | 225.43 | 224.36 | 225.35 | 6,231,141 | +0.83(+0.37%) |
Sep 28, 2017 | 223.97 | 224.64 | 223.91 | 224.52 | 3,024,602 | +0.24(+0.11%) |
Sep 27, 2017 | 224.67 | 223.23 | 224.28 | 4,230,816 | +0.87(+0.39%) | |
Sep 26, 2017 | 223.72 | 223.96 | 223.18 | 223.41 | 4,056,310 | +0.13(+0.06%) |
Sep 25, 2017 | 223.47 | 223.84 | 222.53 | 223.28 | 5,865,673 | -0.43(-0.19%) |
Sep 22, 2017 | 223.39 | 223.91 | 223.37 | 223.71 | 2,765,529 | +0.01(+0.00%) |
Sep 21, 2017 | 224.15 | 224.22 | 223.52 | 223.70 | 3,302,226 | -0.66(-0.29%) |
Sep 20, 2017 | 224.31 | 224.41 | 223.29 | 224.35 | 6,207,251 | +0.13(+0.06%) |
Sep 19, 2017 | 224.23 | 224.31 | 223.90 | 224.22 | 4,086,954 | +0.21(+0.10%) |
Sep 18, 2017 | 223.89 | 224.34 | 223.59 | 224.01 | 1,886,758 | +0.50(+0.23%) |
Sep 15, 2017 | 223.11 | 223.59 | 222.97 | 223.50 | 2,868,572 | +0.28(+0.13%) |
Sep 14, 2017 | 222.94 | 223.40 | 222.78 | 223.22 | 3,384,160 | -0.08(-0.04%) |
Sep 13, 2017 | 222.86 | 223.32 | 222.77 | 223.30 | 2,412,108 | +0.10(+0.04%) |
Sep 12, 2017 | 222.80 | 223.21 | 222.62 | 223.20 | 3,010,407 | +0.80(+0.36%) |
Sep 11, 2017 | 221.38 | 222.50 | 221.37 | 222.40 | 3,556,024 | +2.40(+1.09%) |
Sep 08, 2017 | 220.00 | 220.53 | 219.82 | 220.00 | 3,719,850 | -0.37(-0.17%) |
Sep 07, 2017 | 220.68 | 220.68 | 219.91 | 220.37 | 4,001,586 | +0.00(+0.00%) |
Sep 06, 2017 | 220.32 | 220.69 | 219.75 | 220.37 | 4,267,649 | +0.74(+0.34%) |
Sep 05, 2017 | 220.64 | 220.89 | 218.61 | 219.64 | 5,759,063 | -1.59(-0.72%) |