Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 200.35 | 200.46 | 198.49 | 199.28 | 521,876 | -0.56(-0.28%) |
Nov 29, 2017 | 199.19 | 199.97 | 196.97 | 199.84 | 447,089 | +0.73(+0.37%) |
Nov 28, 2017 | 199.75 | 200.46 | 197.31 | 199.10 | 644,422 | -0.68(-0.34%) |
Nov 27, 2017 | 202.04 | 202.21 | 199.75 | 199.78 | 449,408 | -2.23(-1.10%) |
Nov 24, 2017 | 202.52 | 203.63 | 201.78 | 202.01 | 101,435 | +0.32(+0.16%) |
Nov 22, 2017 | 202.54 | 203.79 | 201.50 | 201.69 | 243,437 | -1.73(-0.85%) |
Nov 21, 2017 | 202.56 | 203.87 | 201.80 | 203.41 | 379,103 | +1.53(+0.76%) |
Nov 20, 2017 | 202.53 | 203.14 | 199.82 | 201.88 | 350,851 | -0.52(-0.26%) |
Nov 17, 2017 | 204.90 | 205.85 | 201.89 | 202.40 | 289,625 | -2.49(-1.22%) |
Nov 16, 2017 | 203.25 | 205.43 | 202.70 | 204.89 | 370,711 | +1.44(+0.71%) |
Nov 15, 2017 | 207.10 | 209.65 | 203.26 | 203.44 | 437,373 | -3.77(-1.82%) |
Nov 14, 2017 | 207.93 | 208.89 | 206.58 | 207.21 | 401,334 | -1.46(-0.70%) |
Nov 13, 2017 | 207.03 | 208.90 | 206.07 | 208.67 | 209,005 | +1.81(+0.88%) |
Nov 10, 2017 | 206.15 | 208.37 | 205.99 | 206.86 | 330,866 | -0.46(-0.22%) |
Nov 09, 2017 | 208.60 | 209.25 | 206.71 | 207.32 | 311,996 | -1.48(-0.71%) |
Nov 08, 2017 | 206.32 | 208.90 | 206.29 | 208.80 | 396,060 | +3.06(+1.49%) |
Nov 07, 2017 | 205.05 | 206.64 | 203.85 | 205.74 | 491,368 | +0.96(+0.47%) |
Nov 06, 2017 | 203.70 | 208.70 | 203.22 | 204.78 | 512,176 | -0.14(-0.07%) |
Nov 03, 2017 | 203.31 | 205.94 | 202.68 | 204.92 | 667,164 | +0.11(+0.06%) |
Nov 02, 2017 | 211.59 | 212.37 | 202.71 | 204.81 | 931,172 | -7.01(-3.31%) |
Nov 01, 2017 | 212.17 | 213.06 | 210.23 | 211.82 | 361,416 | +0.08(+0.04%) |
Oct 31, 2017 | 210.74 | 211.75 | 209.82 | 211.74 | 482,052 | +1.31(+0.62%) |
Oct 30, 2017 | 211.53 | 212.37 | 209.98 | 210.42 | 368,368 | -1.29(-0.61%) |
Oct 27, 2017 | 209.41 | 212.12 | 208.45 | 211.72 | 342,593 | +2.22(+1.06%) |
Oct 26, 2017 | 209.04 | 209.99 | 207.77 | 209.50 | 321,289 | +1.63(+0.78%) |
Oct 25, 2017 | 208.29 | 209.79 | 207.30 | 207.87 | 412,282 | +0.07(+0.03%) |
Oct 24, 2017 | 208.83 | 209.09 | 205.48 | 207.79 | 380,858 | -1.69(-0.81%) |
Oct 23, 2017 | 209.65 | 209.77 | 208.50 | 209.49 | 312,366 | +0.24(+0.12%) |
Oct 20, 2017 | 209.93 | 209.93 | 208.21 | 209.25 | 256,278 | -0.48(-0.23%) |
Oct 19, 2017 | 210.86 | 211.06 | 208.62 | 209.73 | 249,830 | -1.03(-0.49%) |
Oct 18, 2017 | 210.55 | 211.02 | 208.63 | 210.75 | 213,305 | -0.14(-0.06%) |
Oct 17, 2017 | 210.17 | 211.07 | 209.84 | 210.89 | 196,294 | +0.29(+0.14%) |
Oct 16, 2017 | 211.39 | 212.18 | 209.59 | 210.60 | 255,890 | -0.65(-0.31%) |
Oct 13, 2017 | 211.51 | 211.74 | 209.68 | 211.25 | 239,357 | +0.58(+0.28%) |
Oct 12, 2017 | 208.33 | 210.67 | 208.21 | 210.67 | 207,995 | +2.26(+1.08%) |
Oct 11, 2017 | 209.00 | 209.38 | 207.75 | 208.41 | 230,757 | -0.34(-0.16%) |
Oct 10, 2017 | 208.10 | 209.76 | 207.20 | 208.75 | 367,019 | +0.90(+0.43%) |
Oct 09, 2017 | 207.14 | 207.95 | 206.34 | 207.84 | 295,544 | +0.48(+0.23%) |
Oct 06, 2017 | 207.02 | 207.66 | 203.49 | 207.37 | 438,624 | -0.05(-0.02%) |
Oct 05, 2017 | 208.43 | 209.34 | 206.72 | 207.41 | 322,397 | -0.40(-0.19%) |
Oct 04, 2017 | 204.57 | 208.05 | 204.13 | 207.82 | 281,498 | +3.13(+1.53%) |
Oct 03, 2017 | 203.74 | 205.21 | 203.22 | 204.69 | 262,874 | +1.06(+0.52%) |
Oct 02, 2017 | 205.51 | 205.51 | 203.31 | 203.63 | 437,910 | -1.33(-0.65%) |
Sep 29, 2017 | 203.62 | 205.01 | 202.99 | 204.96 | 388,675 | +0.79(+0.39%) |
Sep 28, 2017 | 201.67 | 204.34 | 201.27 | 204.17 | 395,571 | +2.73(+1.35%) |
Sep 27, 2017 | 201.24 | 201.44 | 426,063 | -2.80(-1.37%) | ||
Sep 26, 2017 | 204.97 | 205.87 | 204.06 | 204.24 | 358,784 | -0.53(-0.26%) |
Sep 25, 2017 | 205.13 | 206.02 | 204.10 | 204.77 | 662,678 | +0.46(+0.22%) |
Sep 22, 2017 | 204.91 | 205.97 | 203.69 | 204.31 | 490,605 | -0.22(-0.11%) |
Sep 21, 2017 | 205.34 | 205.86 | 204.38 | 204.53 | 430,141 | -0.69(-0.34%) |
Sep 20, 2017 | 206.47 | 207.38 | 204.52 | 205.22 | 523,395 | -1.03(-0.50%) |
Sep 19, 2017 | 208.56 | 209.19 | 206.01 | 206.24 | 620,593 | -2.21(-1.06%) |
Sep 18, 2017 | 210.10 | 210.73 | 208.12 | 208.45 | 555,912 | -1.46(-0.70%) |
Sep 15, 2017 | 210.07 | 211.39 | 209.01 | 209.91 | 702,054 | -0.14(-0.06%) |
Sep 14, 2017 | 209.13 | 210.15 | 207.96 | 210.05 | 505,433 | +0.78(+0.38%) |
Sep 13, 2017 | 211.98 | 212.01 | 208.83 | 209.26 | 479,326 | -2.73(-1.29%) |
Sep 12, 2017 | 215.49 | 216.11 | 211.18 | 212.00 | 449,598 | -3.85(-1.78%) |
Sep 11, 2017 | 213.94 | 216.36 | 213.60 | 215.84 | 306,388 | +2.25(+1.05%) |
Sep 08, 2017 | 212.95 | 215.29 | 212.89 | 213.59 | 375,184 | +0.42(+0.20%) |
Sep 07, 2017 | 210.77 | 213.34 | 210.43 | 213.17 | 431,556 | +2.63(+1.25%) |
Sep 06, 2017 | 213.84 | 214.32 | 210.51 | 210.54 | 532,219 | -2.66(-1.25%) |
Sep 05, 2017 | 213.19 | 213.99 | 211.28 | 213.20 | 397,045 | +0.26(+0.12%) |