Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 154.80 | 155.73 | 154.04 | 155.30 | 496,954 | +1.28(+0.83%) |
Nov 29, 2017 | 157.96 | 158.05 | 152.94 | 154.02 | 941,034 | -4.10(-2.59%) |
Nov 28, 2017 | 158.03 | 158.32 | 157.25 | 158.12 | 439,114 | +0.40(+0.25%) |
Nov 27, 2017 | 157.77 | 158.04 | 157.29 | 157.72 | 346,517 | -0.17(-0.11%) |
Nov 24, 2017 | 157.33 | 157.97 | 157.22 | 157.89 | 204,260 | +0.90(+0.58%) |
Nov 22, 2017 | 157.52 | 157.52 | 156.82 | 156.99 | 376,097 | -0.41(-0.26%) |
Nov 21, 2017 | 156.28 | 157.43 | 156.18 | 157.41 | 379,473 | +1.91(+1.23%) |
Nov 20, 2017 | 155.19 | 155.65 | 155.08 | 155.49 | 394,029 | +0.54(+0.35%) |
Nov 17, 2017 | 155.62 | 155.64 | 154.79 | 154.95 | 325,843 | -0.79(-0.51%) |
Nov 16, 2017 | 154.68 | 156.09 | 154.58 | 155.74 | 645,797 | +2.12(+1.38%) |
Nov 15, 2017 | 154.05 | 154.22 | 153.13 | 153.62 | 494,664 | -1.18(-0.76%) |
Nov 14, 2017 | 154.66 | 154.99 | 153.97 | 154.80 | 568,993 | -0.27(-0.18%) |
Nov 13, 2017 | 154.61 | 155.16 | 154.37 | 155.07 | 262,462 | -0.03(-0.02%) |
Nov 10, 2017 | 154.83 | 155.20 | 154.47 | 155.10 | 311,671 | +0.06(+0.04%) |
Nov 09, 2017 | 155.26 | 155.36 | 153.42 | 155.04 | 635,313 | -1.39(-0.89%) |
Nov 08, 2017 | 155.57 | 156.45 | 155.14 | 156.44 | 312,473 | +0.90(+0.58%) |
Nov 07, 2017 | 155.81 | 155.81 | 154.91 | 155.53 | 451,638 | -0.07(-0.04%) |
Nov 06, 2017 | 155.00 | 155.65 | 154.96 | 155.60 | 465,578 | +0.70(+0.45%) |
Nov 03, 2017 | 154.55 | 155.04 | 153.53 | 154.90 | 953,760 | +1.22(+0.80%) |
Nov 02, 2017 | 153.46 | 153.78 | 152.49 | 153.68 | 347,526 | +0.11(+0.07%) |
Nov 01, 2017 | 154.35 | 154.45 | 152.73 | 153.56 | 796,872 | -0.06(-0.04%) |
Oct 31, 2017 | 153.48 | 153.98 | 152.85 | 153.62 | 761,282 | +0.67(+0.44%) |
Oct 30, 2017 | 153.36 | 152.14 | 152.95 | 621,537 | +0.50(+0.33%) | |
Oct 27, 2017 | 151.05 | 152.84 | 150.97 | 152.46 | 798,079 | +3.79(+2.55%) |
Oct 26, 2017 | 148.78 | 149.14 | 148.42 | 148.66 | 696,399 | +0.62(+0.42%) |
Oct 25, 2017 | 148.23 | 148.88 | 146.93 | 148.04 | 638,474 | -0.55(-0.37%) |
Oct 24, 2017 | 148.33 | 148.81 | 147.91 | 148.59 | 1,639,648 | +0.48(+0.32%) |
Oct 23, 2017 | 149.09 | 149.09 | 147.92 | 148.11 | 356,568 | -0.54(-0.36%) |
Oct 20, 2017 | 148.51 | 148.92 | 148.37 | 148.64 | 342,091 | +0.99(+0.67%) |
Oct 19, 2017 | 147.34 | 147.66 | 146.44 | 147.66 | 303,712 | -0.49(-0.33%) |
Oct 18, 2017 | 148.13 | 148.42 | 147.67 | 148.14 | 273,080 | +0.51(+0.34%) |
Oct 17, 2017 | 147.66 | 147.69 | 147.29 | 147.64 | 368,321 | -0.08(-0.05%) |
Oct 16, 2017 | 147.66 | 147.84 | 147.24 | 147.71 | 292,595 | +0.40(+0.27%) |
Oct 13, 2017 | 147.28 | 147.63 | 146.90 | 147.32 | 322,070 | +0.67(+0.46%) |
Oct 12, 2017 | 146.45 | 147.16 | 146.38 | 146.65 | 700,194 | +0.11(+0.08%) |
Oct 11, 2017 | 145.85 | 146.57 | 145.78 | 146.53 | 293,880 | +0.59(+0.41%) |
Oct 10, 2017 | 146.33 | 146.76 | 145.25 | 145.94 | 260,108 | +0.09(+0.06%) |
Oct 09, 2017 | 145.81 | 146.21 | 145.66 | 145.85 | 328,237 | +0.32(+0.22%) |
Oct 06, 2017 | 144.78 | 145.58 | 144.68 | 145.53 | 310,028 | +0.44(+0.31%) |
Oct 05, 2017 | 144.33 | 145.17 | 144.06 | 145.09 | 294,761 | +1.36(+0.94%) |
Oct 04, 2017 | 143.60 | 143.94 | 143.11 | 143.73 | 376,157 | -0.09(-0.06%) |
Oct 03, 2017 | 143.69 | 143.87 | 143.45 | 143.81 | 434,518 | +0.37(+0.26%) |
Oct 02, 2017 | 143.44 | 143.83 | 142.68 | 143.45 | 543,393 | +0.41(+0.28%) |
Sep 29, 2017 | 142.44 | 143.20 | 142.24 | 143.04 | 838,451 | +0.89(+0.63%) |
Sep 28, 2017 | 141.74 | 142.18 | 141.34 | 142.15 | 285,337 | +0.21(+0.15%) |
Sep 27, 2017 | 142.41 | 140.94 | 141.94 | 404,086 | +1.70(+1.21%) | |
Sep 26, 2017 | 140.51 | 140.91 | 139.81 | 140.24 | 521,092 | +0.46(+0.33%) |
Sep 25, 2017 | 141.31 | 141.31 | 139.11 | 139.78 | 773,429 | -1.93(-1.36%) |
Sep 22, 2017 | 141.09 | 141.88 | 141.04 | 141.71 | 277,239 | +0.11(+0.08%) |
Sep 21, 2017 | 142.26 | 142.26 | 141.08 | 141.60 | 266,434 | -0.80(-0.56%) |
Sep 20, 2017 | 143.06 | 143.06 | 141.36 | 142.40 | 615,590 | -0.71(-0.50%) |
Sep 19, 2017 | 142.95 | 143.34 | 142.52 | 143.11 | 534,073 | +0.49(+0.34%) |
Sep 18, 2017 | 142.70 | 143.24 | 142.18 | 142.62 | 427,820 | +0.15(+0.11%) |
Sep 15, 2017 | 141.94 | 142.67 | 141.63 | 142.47 | 239,997 | +0.40(+0.28%) |
Sep 14, 2017 | 141.99 | 142.62 | 141.62 | 142.07 | 246,300 | -0.38(-0.27%) |
Sep 13, 2017 | 142.52 | 142.52 | 142.03 | 142.45 | 462,984 | -0.26(-0.18%) |
Sep 12, 2017 | 142.93 | 142.99 | 142.09 | 142.72 | 249,281 | +0.25(+0.18%) |
Sep 11, 2017 | 141.51 | 142.55 | 141.50 | 142.46 | 240,116 | +2.10(+1.50%) |
Sep 08, 2017 | 141.38 | 141.38 | 140.27 | 140.36 | 223,511 | -1.13(-0.80%) |
Sep 07, 2017 | 141.13 | 141.68 | 140.81 | 141.49 | 292,457 | +0.66(+0.47%) |
Sep 06, 2017 | 141.10 | 141.25 | 140.05 | 140.83 | 280,826 | +0.22(+0.15%) |
Sep 05, 2017 | 141.25 | 141.71 | 139.57 | 140.62 | 1,040,479 | -1.20(-0.85%) |