Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 253.00 | 262.61 | 252.42 | 261.58 | 332,258 | +11.59(+4.64%) |
Nov 29, 2017 | 245.53 | 251.36 | 244.15 | 249.99 | 160,989 | +4.04(+1.64%) |
Nov 28, 2017 | 240.20 | 247.07 | 240.20 | 245.96 | 127,348 | +5.67(+2.36%) |
Nov 27, 2017 | 244.67 | 247.16 | 238.83 | 240.29 | 123,247 | -7.73(-3.12%) |
Nov 24, 2017 | 249.48 | 250.38 | 247.93 | 248.02 | 69,424 | +1.80(+0.73%) |
Nov 22, 2017 | 248.10 | 248.88 | 245.78 | 246.21 | 173,755 | +3.00(+1.24%) |
Nov 21, 2017 | 243.98 | 247.16 | 241.84 | 243.21 | 111,590 | +1.46(+0.60%) |
Nov 20, 2017 | 241.92 | 243.04 | 238.48 | 241.75 | 108,665 | -1.37(-0.57%) |
Nov 17, 2017 | 242.44 | 244.75 | 239.52 | 243.12 | 157,136 | +3.52(+1.47%) |
Nov 16, 2017 | 240.72 | 242.95 | 237.89 | 239.60 | 193,033 | -3.18(-1.31%) |
Nov 15, 2017 | 245.01 | 246.21 | 239.78 | 242.78 | 204,487 | -8.67(-3.45%) |
Nov 14, 2017 | 261.32 | 261.32 | 250.51 | 251.45 | 205,742 | -12.62(-4.78%) |
Nov 13, 2017 | 266.64 | 269.56 | 263.38 | 264.07 | 117,977 | -4.89(-1.82%) |
Nov 10, 2017 | 272.23 | 272.65 | 262.70 | 268.96 | 156,361 | -4.55(-1.66%) |
Nov 09, 2017 | 267.68 | 274.63 | 266.73 | 273.51 | 212,482 | +2.32(+0.85%) |
Nov 08, 2017 | 273.00 | 274.97 | 266.47 | 271.19 | 192,733 | -3.61(-1.31%) |
Nov 07, 2017 | 276.86 | 278.58 | 270.68 | 274.80 | 206,313 | -1.20(-0.44%) |
Nov 06, 2017 | 261.41 | 277.08 | 260.64 | 276.00 | 287,573 | +17.43(+6.74%) |
Nov 03, 2017 | 255.66 | 261.41 | 254.97 | 258.57 | 194,768 | +2.40(+0.94%) |
Nov 02, 2017 | 258.32 | 260.64 | 251.59 | 256.17 | 210,099 | -2.32(-0.90%) |
Nov 01, 2017 | 254.28 | 262.01 | 254.20 | 258.49 | 226,797 | +8.33(+3.33%) |
Oct 31, 2017 | 247.59 | 252.74 | 244.75 | 250.16 | 141,120 | +2.83(+1.15%) |
Oct 30, 2017 | 245.27 | 249.65 | 243.47 | 247.33 | 177,107 | +3.18(+1.30%) |
Oct 27, 2017 | 239.60 | 247.77 | 233.16 | 244.15 | 217,236 | +1.29(+0.53%) |
Oct 26, 2017 | 241.66 | 245.01 | 238.40 | 242.87 | 133,522 | +1.80(+0.75%) |
Oct 25, 2017 | 245.27 | 247.07 | 239.00 | 241.06 | 175,469 | -5.49(-2.23%) |
Oct 24, 2017 | 248.19 | 249.65 | 244.84 | 246.56 | 156,481 | +1.80(+0.74%) |
Oct 23, 2017 | 249.65 | 251.82 | 244.41 | 244.75 | 140,343 | -4.46(-1.79%) |
Oct 20, 2017 | 249.22 | 249.65 | 243.90 | 249.22 | 105,779 | +1.72(+0.69%) |
Oct 19, 2017 | 245.10 | 250.68 | 243.98 | 247.50 | 118,766 | -2.49(-1.00%) |
Oct 18, 2017 | 255.31 | 257.89 | 249.05 | 249.99 | 129,327 | -5.41(-2.12%) |
Oct 17, 2017 | 255.49 | 256.91 | 251.27 | 255.40 | 89,958 | +0.52(+0.20%) |
Oct 16, 2017 | 257.80 | 259.26 | 253.34 | 254.88 | 133,729 | +1.37(+0.54%) |
Oct 13, 2017 | 258.40 | 260.29 | 252.87 | 253.51 | 142,200 | +0.17(+0.07%) |
Oct 12, 2017 | 251.54 | 254.71 | 248.97 | 253.34 | 137,763 | -3.18(-1.24%) |
Oct 11, 2017 | 254.71 | 256.94 | 250.82 | 256.51 | 108,958 | +1.63(+0.64%) |
Oct 10, 2017 | 258.92 | 262.10 | 254.12 | 254.88 | 138,721 | +0.43(+0.17%) |
Oct 09, 2017 | 253.00 | 256.43 | 252.62 | 254.46 | 112,816 | +1.80(+0.71%) |
Oct 06, 2017 | 252.31 | 256.09 | 250.16 | 252.65 | 201,881 | -6.52(-2.52%) |
Oct 05, 2017 | 256.43 | 260.46 | 255.91 | 259.18 | 146,783 | +3.18(+1.24%) |
Oct 04, 2017 | 256.69 | 258.66 | 253.25 | 256.00 | 182,877 | -0.60(-0.23%) |
Oct 03, 2017 | 257.63 | 259.00 | 254.88 | 256.60 | 115,769 | -0.60(-0.23%) |
Oct 02, 2017 | 250.33 | 257.46 | 246.30 | 257.20 | 199,724 | -0.26(-0.10%) |
Sep 29, 2017 | 254.97 | 257.46 | 252.48 | 257.46 | 163,694 | +0.00(+0.00%) |
Sep 28, 2017 | 258.83 | 262.27 | 255.54 | 257.46 | 236,074 | +0.34(+0.13%) |
Sep 27, 2017 | 257.12 | 250.25 | 257.12 | 237,150 | +3.69(+1.46%) | |
Sep 26, 2017 | 252.57 | 255.23 | 250.25 | 253.43 | 165,441 | -1.20(-0.47%) |
Sep 25, 2017 | 247.84 | 256.34 | 246.64 | 254.63 | 384,845 | +11.07(+4.55%) |
Sep 22, 2017 | 238.83 | 245.58 | 238.06 | 243.55 | 189,126 | +3.35(+1.39%) |
Sep 21, 2017 | 239.34 | 241.92 | 237.03 | 240.20 | 147,857 | +0.00(+0.00%) |
Sep 20, 2017 | 236.94 | 241.66 | 236.25 | 240.20 | 276,456 | +5.06(+2.15%) |
Sep 19, 2017 | 233.51 | 236.08 | 231.88 | 235.14 | 201,339 | +2.75(+1.18%) |
Sep 18, 2017 | 228.70 | 232.74 | 227.07 | 232.39 | 184,580 | +3.00(+1.31%) |
Sep 15, 2017 | 228.96 | 229.47 | 224.84 | 229.39 | 167,871 | +1.80(+0.79%) |
Sep 14, 2017 | 225.61 | 232.53 | 225.61 | 227.58 | 253,708 | +2.92(+1.30%) |
Sep 13, 2017 | 218.31 | 225.09 | 217.37 | 224.66 | 274,552 | +8.33(+3.85%) |
Sep 12, 2017 | 214.53 | 217.97 | 212.73 | 216.34 | 167,823 | +3.61(+1.70%) |
Sep 11, 2017 | 208.27 | 213.50 | 207.67 | 212.73 | 197,406 | +6.01(+2.91%) |
Sep 08, 2017 | 211.87 | 212.39 | 203.72 | 206.72 | 221,240 | -6.78(-3.18%) |
Sep 07, 2017 | 212.22 | 215.14 | 209.35 | 213.50 | 203,302 | +1.12(+0.53%) |
Sep 06, 2017 | 205.44 | 214.19 | 205.26 | 212.39 | 349,166 | +9.79(+4.83%) |
Sep 05, 2017 | 201.91 | 205.48 | 198.40 | 202.60 | 352,073 | +3.52(+1.77%) |