Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 140.92 | 141.46 | 136.71 | 139.81 | 2,924,427 | -0.04(-0.03%) |
Nov 29, 2017 | 139.85 | 143.88 | 139.38 | 139.85 | 3,477,409 | +0.35(+0.25%) |
Nov 28, 2017 | 136.92 | 139.60 | 136.57 | 139.50 | 3,974,810 | +2.74(+2.00%) |
Nov 27, 2017 | 136.22 | 137.81 | 136.22 | 136.76 | 1,939,927 | +0.18(+0.13%) |
Nov 24, 2017 | 137.66 | 138.24 | 136.01 | 136.58 | 814,202 | -1.08(-0.78%) |
Nov 22, 2017 | 135.01 | 138.38 | 134.65 | 137.66 | 2,352,042 | +2.77(+2.05%) |
Nov 21, 2017 | 131.14 | 134.99 | 130.66 | 134.89 | 2,463,718 | +4.37(+3.35%) |
Nov 20, 2017 | 133.50 | 134.07 | 129.19 | 130.52 | 3,832,278 | -3.67(-2.74%) |
Nov 17, 2017 | 133.80 | 134.86 | 133.02 | 134.19 | 1,958,371 | -0.54(-0.40%) |
Nov 16, 2017 | 131.21 | 135.03 | 130.77 | 134.73 | 2,794,562 | +3.62(+2.76%) |
Nov 15, 2017 | 128.41 | 131.19 | 127.81 | 131.11 | 3,531,221 | +2.54(+1.98%) |
Nov 14, 2017 | 130.28 | 130.28 | 127.49 | 128.57 | 1,570,072 | -1.78(-1.36%) |
Nov 13, 2017 | 129.78 | 132.59 | 128.11 | 130.34 | 2,425,239 | +0.42(+0.32%) |
Nov 10, 2017 | 131.49 | 132.95 | 129.49 | 129.93 | 2,211,719 | -2.36(-1.78%) |
Nov 09, 2017 | 132.18 | 134.55 | 131.42 | 132.29 | 1,924,519 | -0.24(-0.18%) |
Nov 08, 2017 | 129.02 | 133.81 | 128.74 | 132.52 | 2,337,193 | +3.24(+2.51%) |
Nov 07, 2017 | 128.11 | 130.18 | 127.74 | 129.28 | 2,206,767 | +1.62(+1.27%) |
Nov 06, 2017 | 129.20 | 129.48 | 127.25 | 127.66 | 2,915,053 | -2.27(-1.74%) |
Nov 03, 2017 | 128.87 | 131.19 | 128.63 | 129.93 | 1,853,972 | +0.52(+0.40%) |
Nov 02, 2017 | 131.87 | 132.85 | 128.11 | 129.41 | 2,926,707 | -2.46(-1.87%) |
Nov 01, 2017 | 131.03 | 134.95 | 130.29 | 131.87 | 3,011,748 | +1.69(+1.30%) |
Oct 31, 2017 | 128.17 | 133.45 | 128.17 | 130.18 | 4,289,979 | +2.70(+2.12%) |
Oct 30, 2017 | 127.69 | 129.40 | 126.75 | 127.48 | 4,402,327 | -0.57(-0.44%) |
Oct 27, 2017 | 135.61 | 135.61 | 126.90 | 128.05 | 4,457,101 | -7.48(-5.52%) |
Oct 26, 2017 | 149.94 | 153.53 | 134.64 | 135.52 | 7,619,234 | -7.40(-5.18%) |
Oct 25, 2017 | 141.86 | 143.98 | 140.85 | 142.93 | 2,312,481 | +1.54(+1.09%) |
Oct 24, 2017 | 139.64 | 142.20 | 138.79 | 141.39 | 1,435,188 | +1.37(+0.98%) |
Oct 23, 2017 | 141.98 | 142.19 | 139.91 | 140.02 | 2,051,186 | -2.34(-1.65%) |
Oct 20, 2017 | 142.15 | 143.48 | 141.86 | 142.36 | 1,487,141 | +0.77(+0.55%) |
Oct 19, 2017 | 138.19 | 142.03 | 138.16 | 141.59 | 2,459,567 | +3.54(+2.57%) |
Oct 18, 2017 | 138.24 | 139.85 | 137.70 | 138.04 | 1,677,470 | -0.19(-0.14%) |
Oct 17, 2017 | 138.35 | 139.26 | 137.48 | 138.23 | 1,709,646 | -0.19(-0.14%) |
Oct 16, 2017 | 138.25 | 140.30 | 137.45 | 138.42 | 1,698,660 | -0.53(-0.38%) |
Oct 13, 2017 | 141.76 | 142.48 | 137.15 | 138.95 | 2,529,622 | -3.31(-2.32%) |
Oct 12, 2017 | 141.57 | 143.04 | 140.90 | 142.26 | 1,086,103 | +0.69(+0.49%) |
Oct 11, 2017 | 140.57 | 141.78 | 140.57 | 141.57 | 1,364,435 | +0.50(+0.36%) |
Oct 10, 2017 | 141.07 | 142.19 | 140.10 | 141.07 | 1,809,964 | +1.20(+0.86%) |
Oct 09, 2017 | 143.51 | 143.51 | 138.30 | 139.87 | 1,984,563 | -2.97(-2.08%) |
Oct 06, 2017 | 145.29 | 147.08 | 140.66 | 142.84 | 2,824,027 | -2.29(-1.58%) |
Oct 05, 2017 | 145.58 | 145.94 | 144.35 | 145.14 | 1,807,075 | +0.10(+0.07%) |
Oct 04, 2017 | 145.29 | 147.48 | 144.78 | 145.03 | 1,430,966 | -0.36(-0.25%) |
Oct 03, 2017 | 146.66 | 147.10 | 143.92 | 145.39 | 1,553,840 | -1.20(-0.82%) |
Oct 02, 2017 | 145.22 | 147.55 | 145.03 | 146.59 | 1,705,537 | +1.56(+1.07%) |
Sep 29, 2017 | 145.96 | 147.54 | 144.58 | 145.03 | 1,525,288 | -0.10(-0.07%) |
Sep 28, 2017 | 146.68 | 146.80 | 143.61 | 145.14 | 2,433,805 | -2.11(-1.43%) |
Sep 27, 2017 | 146.53 | 147.61 | 145.72 | 147.24 | 1,196,193 | +1.01(+0.69%) |
Sep 26, 2017 | 145.88 | 147.21 | 145.44 | 146.23 | 1,270,469 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.05 | 144.29 | 145.88 | 1,856,138 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.73 | 143.22 | 145.41 | 1,712,372 | +1.36(+0.94%) |
Sep 21, 2017 | 141.74 | 144.68 | 141.35 | 144.05 | 1,491,131 | +2.26(+1.59%) |
Sep 20, 2017 | 140.62 | 142.29 | 139.76 | 141.79 | 2,136,857 | +1.71(+1.22%) |
Sep 19, 2017 | 142.29 | 142.57 | 139.97 | 140.08 | 2,165,488 | -0.05(-0.03%) |
Sep 18, 2017 | 142.01 | 142.48 | 139.75 | 140.13 | 2,642,396 | -1.38(-0.97%) |
Sep 15, 2017 | 143.36 | 143.43 | 141.04 | 141.51 | 3,074,794 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.34 | 142.89 | 143.21 | 2,020,993 | -5.66(-3.81%) |
Sep 13, 2017 | 147.40 | 148.98 | 147.03 | 148.88 | 1,185,114 | +1.25(+0.84%) |
Sep 12, 2017 | 150.17 | 150.17 | 143.87 | 147.63 | 2,567,946 | -2.72(-1.81%) |
Sep 11, 2017 | 149.18 | 150.99 | 148.62 | 150.35 | 1,431,194 | +2.17(+1.47%) |
Sep 08, 2017 | 148.44 | 151.80 | 147.99 | 148.18 | 1,522,071 | +1.04(+0.71%) |
Sep 07, 2017 | 143.62 | 147.73 | 143.55 | 147.14 | 2,608,104 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.98 | 140.32 | 143.60 | 2,582,024 | +4.03(+2.89%) |
Sep 05, 2017 | 140.32 | 141.19 | 138.55 | 139.56 | 1,937,032 | -1.50(-1.06%) |