Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 200.31 | 200.31 | 194.60 | 194.94 | 12,107 | -6.65(-3.30%) |
Nov 29, 2017 | 203.03 | 204.58 | 201.02 | 201.59 | 5,670 | -1.95(-0.96%) |
Nov 28, 2017 | 206.39 | 206.39 | 203.06 | 203.54 | 4,342 | -3.04(-1.47%) |
Nov 27, 2017 | 203.35 | 207.27 | 203.35 | 206.58 | 8,268 | +4.42(+2.19%) |
Nov 24, 2017 | 201.45 | 202.16 | 201.06 | 202.16 | 3,422 | -1.00(-0.49%) |
Nov 22, 2017 | 203.06 | 203.73 | 201.92 | 203.16 | 6,893 | -2.28(-1.11%) |
Nov 21, 2017 | 204.92 | 206.01 | 202.97 | 205.44 | 7,749 | -0.71(-0.35%) |
Nov 20, 2017 | 206.06 | 208.19 | 205.30 | 206.15 | 4,222 | +0.86(+0.42%) |
Nov 17, 2017 | 206.06 | 207.34 | 204.40 | 205.30 | 9,273 | -2.14(-1.03%) |
Nov 16, 2017 | 207.29 | 208.43 | 205.63 | 207.43 | 14,431 | +1.47(+0.72%) |
Nov 15, 2017 | 204.58 | 207.43 | 203.97 | 205.96 | 22,288 | +4.61(+2.29%) |
Nov 14, 2017 | 196.65 | 201.69 | 196.65 | 201.35 | 11,220 | +6.51(+3.34%) |
Nov 13, 2017 | 193.75 | 194.94 | 191.99 | 194.84 | 7,885 | +2.61(+1.36%) |
Nov 10, 2017 | 190.94 | 195.03 | 190.85 | 192.23 | 13,125 | +1.81(+0.95%) |
Nov 09, 2017 | 193.32 | 193.65 | 189.76 | 190.42 | 7,660 | -1.19(-0.62%) |
Nov 08, 2017 | 191.04 | 193.99 | 189.85 | 191.61 | 13,123 | +1.57(+0.83%) |
Nov 07, 2017 | 188.28 | 191.61 | 188.28 | 190.04 | 10,115 | +1.04(+0.55%) |
Nov 06, 2017 | 197.31 | 197.31 | 188.85 | 189.00 | 16,235 | -9.46(-4.77%) |
Nov 03, 2017 | 200.64 | 200.64 | 196.93 | 198.45 | 7,145 | -1.85(-0.93%) |
Nov 02, 2017 | 199.12 | 202.25 | 198.03 | 200.31 | 7,768 | +1.62(+0.81%) |
Nov 01, 2017 | 201.49 | 201.49 | 196.93 | 198.69 | 14,396 | -4.90(-2.40%) |
Oct 31, 2017 | 205.98 | 206.82 | 202.49 | 203.59 | 6,158 | -1.85(-0.90%) |
Oct 30, 2017 | 207.20 | 207.29 | 204.20 | 205.44 | 10,707 | -2.09(-1.01%) |
Oct 27, 2017 | 210.76 | 214.51 | 205.91 | 207.53 | 11,103 | -1.71(-0.82%) |
Oct 26, 2017 | 210.10 | 212.09 | 208.47 | 209.24 | 8,222 | -0.95(-0.45%) |
Oct 25, 2017 | 207.96 | 211.74 | 207.10 | 210.19 | 11,582 | +2.76(+1.33%) |
Oct 24, 2017 | 207.91 | 208.19 | 205.49 | 207.43 | 9,593 | -1.00(-0.48%) |
Oct 23, 2017 | 205.77 | 208.43 | 203.97 | 208.43 | 7,374 | +3.04(+1.48%) |
Oct 20, 2017 | 205.77 | 207.72 | 205.25 | 205.39 | 8,496 | -1.00(-0.48%) |
Oct 19, 2017 | 206.20 | 209.38 | 204.63 | 206.39 | 5,812 | +1.52(+0.74%) |
Oct 18, 2017 | 201.83 | 205.06 | 200.40 | 204.87 | 6,986 | +3.18(+1.58%) |
Oct 17, 2017 | 201.68 | 203.79 | 200.83 | 201.68 | 3,858 | -0.28(-0.14%) |
Oct 16, 2017 | 200.59 | 202.54 | 199.31 | 201.97 | 4,643 | -0.48(-0.24%) |
Oct 13, 2017 | 200.54 | 202.78 | 198.88 | 202.44 | 5,071 | +0.00(+0.00%) |
Oct 12, 2017 | 203.35 | 204.50 | 202.06 | 202.44 | 5,508 | +1.57(+0.78%) |
Oct 11, 2017 | 202.63 | 203.97 | 200.78 | 200.88 | 3,869 | -0.90(-0.45%) |
Oct 10, 2017 | 199.93 | 202.25 | 197.93 | 201.78 | 8,958 | -0.62(-0.31%) |
Oct 09, 2017 | 203.30 | 203.49 | 201.45 | 202.40 | 6,913 | -0.90(-0.44%) |
Oct 06, 2017 | 202.82 | 204.54 | 201.45 | 203.30 | 16,057 | +3.71(+1.86%) |
Oct 05, 2017 | 201.11 | 201.11 | 199.12 | 199.59 | 5,433 | -1.76(-0.87%) |
Oct 04, 2017 | 200.03 | 202.68 | 200.03 | 201.35 | 7,217 | +0.38(+0.19%) |
Oct 03, 2017 | 200.87 | 201.97 | 199.93 | 200.97 | 4,026 | +0.19(+0.09%) |
Oct 02, 2017 | 203.97 | 206.53 | 200.73 | 200.78 | 8,691 | +0.05(+0.02%) |
Sep 29, 2017 | 201.45 | 203.25 | 200.54 | 200.73 | 7,855 | +0.28(+0.14%) |
Sep 28, 2017 | 202.16 | 202.16 | 198.10 | 200.45 | 6,621 | -0.62(-0.31%) |
Sep 27, 2017 | 203.16 | 204.73 | 201.07 | 201.07 | 8,252 | -1.76(-0.87%) |
Sep 26, 2017 | 203.16 | 204.05 | 202.25 | 202.82 | 3,091 | +0.81(+0.40%) |
Sep 25, 2017 | 207.53 | 207.53 | 201.45 | 202.02 | 7,566 | -6.80(-3.25%) |
Sep 22, 2017 | 211.52 | 212.28 | 207.77 | 208.81 | 8,488 | -2.00(-0.95%) |
Sep 21, 2017 | 210.81 | 212.61 | 209.86 | 210.81 | 6,159 | +0.43(+0.20%) |
Sep 20, 2017 | 211.85 | 212.42 | 209.34 | 210.38 | 10,182 | -3.04(-1.42%) |
Sep 19, 2017 | 214.09 | 215.18 | 212.95 | 213.42 | 13,551 | -1.57(-0.73%) |
Sep 18, 2017 | 217.65 | 217.89 | 214.85 | 214.99 | 4,968 | -2.23(-1.03%) |
Sep 15, 2017 | 217.41 | 219.74 | 217.13 | 217.22 | 4,530 | -0.71(-0.33%) |
Sep 14, 2017 | 218.65 | 219.03 | 214.80 | 217.94 | 13,243 | -2.04(-0.93%) |
Sep 13, 2017 | 224.45 | 224.97 | 219.74 | 219.98 | 10,512 | -5.75(-2.55%) |
Sep 12, 2017 | 228.11 | 228.96 | 224.92 | 225.73 | 7,446 | -3.38(-1.47%) |
Sep 11, 2017 | 231.29 | 232.84 | 228.63 | 229.10 | 7,373 | -4.37(-1.87%) |
Sep 08, 2017 | 229.39 | 235.62 | 229.39 | 233.48 | 7,743 | +4.94(+2.16%) |
Sep 07, 2017 | 228.58 | 231.58 | 228.06 | 228.53 | 7,635 | -0.71(-0.31%) |
Sep 06, 2017 | 235.71 | 235.71 | 227.77 | 229.25 | 11,254 | -7.22(-3.05%) |
Sep 05, 2017 | 237.66 | 239.99 | 234.43 | 236.47 | 14,295 | -2.95(-1.23%) |