Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 161.89 | 162.60 | 159.98 | 160.98 | 1,534,024 | +0.86(+0.54%) |
Nov 29, 2017 | 167.32 | 167.36 | 158.50 | 160.12 | 1,992,594 | -7.38(-4.41%) |
Nov 28, 2017 | 168.09 | 168.09 | 166.48 | 167.50 | 704,365 | +0.07(+0.04%) |
Nov 27, 2017 | 168.53 | 168.53 | 167.15 | 167.43 | 604,848 | -2.13(-1.25%) |
Nov 24, 2017 | 168.76 | 169.67 | 168.53 | 169.56 | 199,035 | +1.51(+0.90%) |
Nov 22, 2017 | 169.67 | 169.68 | 167.79 | 168.04 | 430,265 | -1.03(-0.61%) |
Nov 21, 2017 | 168.26 | 169.28 | 167.93 | 169.07 | 1,287,390 | +1.91(+1.14%) |
Nov 20, 2017 | 166.12 | 167.43 | 165.69 | 167.16 | 640,531 | +1.97(+1.19%) |
Nov 17, 2017 | 166.90 | 166.91 | 164.91 | 165.19 | 674,412 | -0.73(-0.44%) |
Nov 16, 2017 | 164.16 | 166.60 | 164.16 | 165.92 | 391,140 | +2.44(+1.49%) |
Nov 15, 2017 | 163.80 | 164.17 | 162.16 | 163.48 | 420,066 | -1.48(-0.90%) |
Nov 14, 2017 | 164.81 | 165.43 | 163.75 | 164.97 | 285,093 | -0.15(-0.09%) |
Nov 13, 2017 | 164.00 | 165.30 | 163.77 | 165.12 | 467,720 | +0.48(+0.29%) |
Nov 10, 2017 | 164.13 | 164.74 | 163.66 | 164.64 | 416,795 | +1.08(+0.66%) |
Nov 09, 2017 | 165.45 | 165.45 | 161.55 | 163.56 | 1,179,977 | -3.34(-2.00%) |
Nov 08, 2017 | 166.21 | 167.04 | 165.55 | 166.90 | 430,478 | +0.53(+0.32%) |
Nov 07, 2017 | 166.33 | 166.76 | 165.23 | 166.37 | 464,360 | -0.15(-0.09%) |
Nov 06, 2017 | 165.79 | 166.59 | 164.60 | 166.51 | 1,092,564 | +2.32(+1.41%) |
Nov 03, 2017 | 162.12 | 164.20 | 160.79 | 164.19 | 958,899 | +2.85(+1.77%) |
Nov 02, 2017 | 160.85 | 161.76 | 159.61 | 161.34 | 1,464,469 | +0.79(+0.49%) |
Nov 01, 2017 | 162.44 | 162.55 | 159.13 | 160.54 | 541,816 | -0.59(-0.36%) |
Oct 31, 2017 | 160.25 | 161.60 | 159.82 | 161.13 | 368,668 | +1.28(+0.80%) |
Oct 30, 2017 | 158.92 | 160.53 | 158.92 | 159.85 | 564,299 | +0.43(+0.27%) |
Oct 27, 2017 | 157.20 | 159.64 | 156.52 | 159.42 | 378,247 | +3.27(+2.09%) |
Oct 26, 2017 | 155.51 | 156.49 | 155.31 | 156.16 | 409,176 | +0.91(+0.59%) |
Oct 25, 2017 | 156.44 | 156.86 | 153.66 | 155.24 | 557,677 | -2.06(-1.31%) |
Oct 24, 2017 | 156.65 | 157.46 | 156.06 | 157.31 | 229,900 | +1.09(+0.70%) |
Oct 23, 2017 | 156.21 | 157.04 | 155.47 | 156.22 | 321,497 | +0.77(+0.49%) |
Oct 20, 2017 | 155.87 | 156.22 | 155.22 | 155.45 | 387,209 | +0.79(+0.51%) |
Oct 19, 2017 | 153.85 | 154.68 | 152.28 | 154.66 | 380,078 | -0.39(-0.25%) |
Oct 18, 2017 | 155.09 | 155.33 | 153.01 | 155.05 | 254,477 | +0.52(+0.34%) |
Oct 17, 2017 | 154.73 | 154.73 | 153.78 | 154.53 | 199,715 | -0.13(-0.08%) |
Oct 16, 2017 | 154.40 | 154.69 | 153.62 | 154.66 | 194,131 | +0.73(+0.47%) |
Oct 13, 2017 | 153.67 | 154.47 | 153.27 | 153.93 | 190,022 | +0.98(+0.64%) |
Oct 12, 2017 | 153.38 | 153.96 | 152.83 | 152.95 | 208,856 | -0.49(-0.32%) |
Oct 11, 2017 | 152.30 | 153.47 | 152.09 | 153.44 | 307,011 | +1.05(+0.69%) |
Oct 10, 2017 | 152.90 | 152.90 | 150.87 | 152.39 | 270,376 | +0.85(+0.56%) |
Oct 09, 2017 | 150.98 | 151.67 | 150.81 | 151.54 | 298,462 | +1.15(+0.76%) |
Oct 06, 2017 | 149.26 | 150.44 | 149.25 | 150.39 | 265,425 | +0.59(+0.39%) |
Oct 05, 2017 | 150.31 | 150.33 | 148.94 | 149.81 | 192,265 | +0.13(+0.09%) |
Oct 04, 2017 | 149.14 | 149.68 | 148.28 | 149.68 | 312,238 | +0.34(+0.23%) |
Oct 03, 2017 | 149.10 | 149.68 | 148.60 | 149.33 | 191,606 | +0.41(+0.28%) |
Oct 02, 2017 | 148.59 | 149.51 | 147.80 | 148.92 | 443,278 | +0.99(+0.67%) |
Sep 29, 2017 | 147.25 | 148.13 | 146.50 | 147.93 | 328,364 | +1.27(+0.86%) |
Sep 28, 2017 | 145.44 | 146.75 | 145.07 | 146.66 | 292,962 | +1.07(+0.74%) |
Sep 27, 2017 | 146.18 | 143.68 | 145.59 | 416,795 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.84 | 143.84 | 141.74 | 142.15 | 526,796 | -0.23(-0.16%) |
Sep 25, 2017 | 144.65 | 144.65 | 141.70 | 142.37 | 643,710 | -2.80(-1.93%) |
Sep 22, 2017 | 144.06 | 145.36 | 144.03 | 145.17 | 266,010 | +0.73(+0.51%) |
Sep 21, 2017 | 144.79 | 144.96 | 143.18 | 144.44 | 309,864 | -0.62(-0.43%) |
Sep 20, 2017 | 147.25 | 147.25 | 143.10 | 145.06 | 815,938 | -2.03(-1.38%) |
Sep 19, 2017 | 146.97 | 147.65 | 146.18 | 147.09 | 495,684 | +0.47(+0.32%) |
Sep 18, 2017 | 145.57 | 147.51 | 145.57 | 146.62 | 529,498 | +1.90(+1.31%) |
Sep 15, 2017 | 142.91 | 144.88 | 142.62 | 144.72 | 510,487 | +2.48(+1.74%) |
Sep 14, 2017 | 141.09 | 143.08 | 141.07 | 142.24 | 593,938 | +0.56(+0.39%) |
Sep 13, 2017 | 141.34 | 142.01 | 140.63 | 141.68 | 277,456 | +0.28(+0.20%) |
Sep 12, 2017 | 140.95 | 141.81 | 140.62 | 141.41 | 266,096 | +0.63(+0.45%) |
Sep 11, 2017 | 139.21 | 141.10 | 139.21 | 140.77 | 467,931 | +2.63(+1.90%) |
Sep 08, 2017 | 139.69 | 139.75 | 137.63 | 138.14 | 521,234 | -1.65(-1.18%) |
Sep 07, 2017 | 139.81 | 140.34 | 139.18 | 139.79 | 313,051 | +0.24(+0.17%) |
Sep 06, 2017 | 140.10 | 140.19 | 138.88 | 139.54 | 374,215 | +0.22(+0.16%) |
Sep 05, 2017 | 140.75 | 140.93 | 138.13 | 139.32 | 1,006,025 | -1.93(-1.37%) |