Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 416.92 | 416.92 | 410.78 | 413.63 | 663,364 | -3.41(-0.82%) |
Nov 29, 2017 | 425.66 | 425.66 | 414.02 | 417.04 | 471,835 | -8.57(-2.01%) |
Nov 28, 2017 | 428.69 | 428.76 | 423.75 | 425.61 | 439,852 | -0.86(-0.20%) |
Nov 27, 2017 | 422.13 | 428.54 | 420.41 | 426.48 | 355,403 | +4.32(+1.02%) |
Nov 24, 2017 | 421.20 | 424.53 | 420.55 | 422.16 | 111,881 | +1.51(+0.36%) |
Nov 22, 2017 | 421.28 | 423.00 | 419.24 | 420.64 | 195,265 | -1.68(-0.40%) |
Nov 21, 2017 | 420.93 | 423.10 | 419.67 | 422.33 | 420,948 | +2.11(+0.50%) |
Nov 20, 2017 | 422.34 | 422.57 | 418.97 | 420.22 | 196,347 | -0.81(-0.19%) |
Nov 17, 2017 | 421.86 | 423.55 | 418.54 | 421.03 | 334,304 | -2.04(-0.48%) |
Nov 16, 2017 | 422.90 | 425.12 | 421.51 | 423.07 | 593,423 | +0.60(+0.14%) |
Nov 15, 2017 | 426.88 | 430.50 | 421.67 | 422.47 | 352,077 | -5.90(-1.38%) |
Nov 14, 2017 | 427.50 | 431.28 | 425.94 | 428.37 | 312,205 | -0.95(-0.22%) |
Nov 13, 2017 | 427.37 | 430.92 | 424.38 | 429.33 | 483,559 | +1.69(+0.40%) |
Nov 10, 2017 | 429.43 | 430.17 | 426.49 | 427.63 | 314,843 | -2.35(-0.55%) |
Nov 09, 2017 | 436.07 | 438.01 | 428.94 | 429.98 | 275,636 | -7.20(-1.65%) |
Nov 08, 2017 | 431.83 | 439.28 | 431.83 | 437.18 | 491,468 | +4.36(+1.01%) |
Nov 07, 2017 | 437.08 | 437.91 | 428.35 | 432.82 | 552,380 | -3.16(-0.72%) |
Nov 06, 2017 | 430.10 | 437.28 | 430.10 | 435.98 | 449,689 | +4.41(+1.02%) |
Nov 03, 2017 | 430.88 | 434.47 | 428.03 | 431.57 | 524,272 | -1.80(-0.42%) |
Nov 02, 2017 | 426.56 | 436.14 | 422.48 | 433.37 | 978,537 | +19.17(+4.63%) |
Nov 01, 2017 | 412.34 | 414.80 | 411.06 | 414.20 | 482,748 | +3.16(+0.77%) |
Oct 31, 2017 | 406.48 | 411.91 | 405.55 | 411.04 | 398,318 | +3.34(+0.82%) |
Oct 30, 2017 | 404.67 | 409.52 | 403.66 | 407.70 | 277,828 | +2.86(+0.71%) |
Oct 27, 2017 | 403.12 | 405.44 | 401.77 | 404.84 | 376,038 | +2.05(+0.51%) |
Oct 26, 2017 | 408.22 | 410.34 | 401.97 | 402.79 | 528,887 | -3.31(-0.81%) |
Oct 25, 2017 | 410.38 | 413.69 | 405.56 | 406.10 | 546,657 | -4.47(-1.09%) |
Oct 24, 2017 | 409.15 | 411.91 | 408.46 | 410.57 | 337,308 | +3.69(+0.91%) |
Oct 23, 2017 | 416.30 | 416.30 | 406.34 | 406.88 | 546,785 | -8.82(-2.12%) |
Oct 20, 2017 | 419.21 | 419.21 | 413.67 | 415.70 | 363,005 | -1.59(-0.38%) |
Oct 19, 2017 | 417.43 | 418.94 | 416.33 | 417.29 | 417,994 | -0.60(-0.14%) |
Oct 18, 2017 | 411.53 | 418.24 | 406.16 | 417.89 | 459,600 | +8.56(+2.09%) |
Oct 17, 2017 | 408.30 | 410.42 | 406.69 | 409.34 | 314,561 | +0.20(+0.05%) |
Oct 16, 2017 | 409.13 | 413.19 | 408.06 | 409.13 | 248,840 | -1.30(-0.32%) |
Oct 13, 2017 | 414.40 | 414.40 | 408.67 | 410.44 | 284,752 | -1.67(-0.40%) |
Oct 12, 2017 | 406.50 | 415.23 | 406.50 | 412.10 | 495,298 | +5.08(+1.25%) |
Oct 11, 2017 | 402.31 | 409.07 | 402.23 | 407.02 | 443,449 | +6.28(+1.57%) |
Oct 10, 2017 | 401.90 | 405.53 | 400.41 | 400.74 | 292,028 | +0.51(+0.13%) |
Oct 09, 2017 | 398.15 | 401.25 | 397.28 | 400.24 | 234,430 | +2.21(+0.55%) |
Oct 06, 2017 | 393.58 | 399.02 | 390.47 | 398.03 | 430,518 | +3.02(+0.77%) |
Oct 05, 2017 | 394.78 | 397.42 | 393.03 | 395.01 | 361,381 | +2.17(+0.55%) |
Oct 04, 2017 | 392.28 | 393.82 | 389.79 | 392.83 | 255,065 | +0.54(+0.14%) |
Oct 03, 2017 | 393.69 | 393.69 | 390.47 | 392.29 | 295,075 | -1.88(-0.48%) |
Oct 02, 2017 | 396.70 | 400.45 | 394.01 | 394.17 | 474,118 | -1.61(-0.41%) |
Sep 29, 2017 | 391.54 | 396.50 | 389.91 | 395.79 | 454,919 | +4.06(+1.04%) |
Sep 28, 2017 | 391.42 | 393.59 | 389.56 | 391.73 | 321,870 | -0.19(-0.05%) |
Sep 27, 2017 | 385.48 | 393.26 | 381.96 | 391.91 | 740,450 | +6.66(+1.73%) |
Sep 26, 2017 | 389.31 | 389.37 | 385.05 | 385.25 | 471,437 | -2.47(-0.64%) |
Sep 25, 2017 | 391.83 | 391.96 | 386.57 | 387.73 | 522,028 | -3.95(-1.01%) |
Sep 22, 2017 | 396.50 | 398.48 | 390.94 | 391.67 | 459,992 | -4.35(-1.10%) |
Sep 21, 2017 | 398.67 | 399.95 | 395.96 | 396.03 | 475,475 | -2.37(-0.59%) |
Sep 20, 2017 | 402.38 | 404.81 | 396.43 | 398.39 | 1,151,407 | -3.37(-0.84%) |
Sep 19, 2017 | 399.47 | 405.27 | 398.14 | 401.76 | 888,673 | +2.56(+0.64%) |
Sep 18, 2017 | 404.58 | 405.45 | 398.26 | 399.20 | 889,341 | -4.58(-1.13%) |
Sep 15, 2017 | 404.90 | 405.92 | 396.87 | 403.78 | 1,156,424 | +0.35(+0.09%) |
Sep 14, 2017 | 405.56 | 405.86 | 400.23 | 403.42 | 786,744 | -3.51(-0.86%) |
Sep 13, 2017 | 415.35 | 415.35 | 405.85 | 406.93 | 908,088 | -8.43(-2.03%) |
Sep 12, 2017 | 421.49 | 411.74 | 415.37 | 510,150 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.94 | 420.98 | 410.11 | 420.72 | 666,720 | +11.01(+2.69%) |
Sep 08, 2017 | 410.76 | 412.02 | 408.23 | 409.71 | 738,903 | -2.50(-0.61%) |
Sep 07, 2017 | 411.48 | 415.79 | 409.94 | 412.21 | 426,757 | +1.15(+0.28%) |
Sep 06, 2017 | 410.46 | 411.94 | 408.59 | 411.06 | 586,002 | +0.03(+0.01%) |
Sep 05, 2017 | 412.22 | 412.41 | 404.57 | 411.03 | 826,968 | -2.19(-0.53%) |