Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 373.38 | 377.33 | 371.55 | 377.11 | 10,665 | +3.58(+0.96%) |
Nov 29, 2017 | 378.48 | 378.48 | 368.74 | 373.53 | 8,743 | -2.87(-0.76%) |
Nov 28, 2017 | 376.52 | 379.17 | 372.73 | 376.40 | 10,638 | -2.32(-0.61%) |
Nov 27, 2017 | 380.01 | 380.01 | 375.61 | 378.72 | 5,683 | -0.74(-0.20%) |
Nov 24, 2017 | 379.15 | 382.40 | 374.57 | 379.46 | 4,941 | +0.31(+0.08%) |
Nov 22, 2017 | 378.24 | 379.16 | 376.69 | 379.15 | 5,718 | +0.00(+0.00%) |
Nov 21, 2017 | 378.65 | 379.39 | 374.37 | 379.15 | 12,618 | +2.06(+0.55%) |
Nov 20, 2017 | 380.87 | 380.87 | 370.04 | 377.09 | 11,058 | -1.25(-0.33%) |
Nov 17, 2017 | 382.70 | 382.70 | 376.41 | 378.34 | 11,489 | +3.84(+1.02%) |
Nov 16, 2017 | 381.44 | 385.18 | 372.80 | 374.50 | 14,618 | -4.01(-1.06%) |
Nov 15, 2017 | 375.50 | 378.52 | 372.25 | 378.52 | 15,659 | +2.28(+0.61%) |
Nov 14, 2017 | 381.17 | 381.93 | 375.95 | 376.23 | 7,832 | -3.24(-0.85%) |
Nov 13, 2017 | 381.49 | 384.64 | 379.33 | 379.47 | 7,491 | -2.22(-0.58%) |
Nov 10, 2017 | 382.27 | 383.34 | 378.23 | 381.69 | 5,591 | +1.56(+0.41%) |
Nov 09, 2017 | 385.64 | 385.64 | 380.12 | 380.12 | 7,492 | -4.26(-1.11%) |
Nov 08, 2017 | 376.79 | 386.67 | 376.44 | 384.39 | 22,386 | +3.39(+0.89%) |
Nov 07, 2017 | 383.81 | 388.43 | 375.68 | 381.00 | 22,692 | -5.07(-1.31%) |
Nov 06, 2017 | 381.59 | 390.05 | 381.59 | 386.06 | 15,665 | +3.76(+0.98%) |
Nov 03, 2017 | 375.65 | 383.78 | 374.56 | 382.30 | 9,629 | +6.49(+1.73%) |
Nov 02, 2017 | 376.33 | 383.08 | 375.81 | 375.81 | 20,267 | -2.16(-0.57%) |
Nov 01, 2017 | 377.97 | 383.79 | 377.34 | 377.96 | 15,266 | +1.35(+0.36%) |
Oct 31, 2017 | 378.26 | 398.37 | 368.07 | 376.61 | 36,937 | +10.67(+2.92%) |
Oct 30, 2017 | 365.79 | 369.92 | 360.90 | 365.94 | 11,019 | -0.57(-0.16%) |
Oct 27, 2017 | 360.71 | 367.11 | 349.55 | 366.51 | 31,950 | +5.80(+1.61%) |
Oct 26, 2017 | 364.21 | 367.25 | 357.79 | 360.71 | 18,905 | -3.50(-0.96%) |
Oct 25, 2017 | 365.88 | 366.23 | 360.69 | 364.21 | 18,775 | -0.99(-0.27%) |
Oct 24, 2017 | 370.86 | 372.08 | 359.44 | 365.20 | 32,426 | -4.24(-1.15%) |
Oct 23, 2017 | 380.25 | 380.57 | 365.59 | 369.43 | 31,180 | -9.97(-2.63%) |
Oct 20, 2017 | 378.55 | 380.09 | 374.58 | 379.40 | 6,548 | +2.06(+0.55%) |
Oct 19, 2017 | 379.18 | 381.44 | 375.48 | 377.34 | 11,338 | -5.54(-1.45%) |
Oct 18, 2017 | 380.35 | 384.71 | 379.47 | 382.88 | 9,315 | +2.52(+0.66%) |
Oct 17, 2017 | 393.05 | 394.72 | 380.36 | 380.36 | 14,244 | -12.72(-3.24%) |
Oct 16, 2017 | 395.74 | 401.62 | 393.05 | 393.07 | 20,055 | -0.46(-0.12%) |
Oct 13, 2017 | 392.78 | 402.29 | 392.40 | 393.54 | 21,567 | +2.29(+0.59%) |
Oct 12, 2017 | 381.68 | 396.99 | 381.68 | 391.24 | 28,534 | +11.13(+2.93%) |
Oct 11, 2017 | 382.32 | 388.15 | 377.70 | 380.11 | 23,554 | -1.86(-0.49%) |
Oct 10, 2017 | 378.95 | 382.41 | 377.61 | 381.97 | 18,181 | +5.47(+1.45%) |
Oct 09, 2017 | 374.74 | 377.69 | 373.01 | 376.50 | 11,726 | +1.75(+0.47%) |
Oct 06, 2017 | 377.47 | 381.31 | 374.74 | 374.74 | 17,908 | -4.96(-1.31%) |
Oct 05, 2017 | 377.10 | 380.11 | 377.05 | 379.70 | 12,256 | +1.65(+0.44%) |
Oct 04, 2017 | 378.95 | 378.95 | 377.91 | 378.05 | 7,943 | +3.56(+0.95%) |
Oct 03, 2017 | 380.96 | 382.88 | 373.40 | 374.49 | 15,265 | -4.89(-1.29%) |
Oct 02, 2017 | 374.26 | 379.50 | 371.11 | 379.38 | 12,591 | +5.66(+1.51%) |
Sep 29, 2017 | 376.41 | 379.18 | 373.16 | 373.73 | 6,796 | -4.86(-1.29%) |
Sep 28, 2017 | 379.17 | 383.61 | 371.91 | 378.59 | 15,736 | +1.26(+0.33%) |
Sep 27, 2017 | 369.01 | 379.18 | 368.29 | 377.33 | 18,363 | +9.19(+2.50%) |
Sep 26, 2017 | 369.98 | 372.24 | 365.30 | 368.14 | 10,560 | -1.11(-0.30%) |
Sep 25, 2017 | 369.04 | 375.48 | 367.05 | 369.25 | 9,443 | -0.42(-0.11%) |
Sep 22, 2017 | 371.97 | 375.71 | 369.67 | 369.67 | 6,052 | -3.97(-1.06%) |
Sep 21, 2017 | 372.37 | 381.96 | 371.75 | 373.63 | 14,746 | +2.48(+0.67%) |
Sep 20, 2017 | 364.22 | 371.15 | 362.62 | 371.15 | 11,046 | +9.26(+2.56%) |
Sep 19, 2017 | 362.54 | 369.18 | 361.61 | 361.90 | 17,564 | +0.97(+0.27%) |
Sep 18, 2017 | 361.79 | 368.08 | 359.85 | 360.93 | 21,782 | +0.29(+0.08%) |
Sep 15, 2017 | 358.05 | 364.74 | 350.62 | 360.64 | 12,071 | +0.42(+0.12%) |
Sep 14, 2017 | 350.24 | 366.72 | 350.24 | 360.22 | 14,455 | +8.14(+2.31%) |
Sep 13, 2017 | 346.04 | 356.62 | 346.04 | 352.08 | 17,073 | +2.68(+0.77%) |
Sep 12, 2017 | 358.20 | 362.54 | 345.43 | 349.40 | 47,909 | -10.76(-2.99%) |
Sep 11, 2017 | 365.26 | 369.38 | 358.93 | 360.17 | 24,961 | +0.85(+0.24%) |
Sep 08, 2017 | 363.01 | 368.48 | 359.32 | 359.32 | 13,455 | -6.48(-1.77%) |
Sep 07, 2017 | 362.58 | 369.93 | 362.58 | 365.80 | 19,483 | +3.26(+0.90%) |
Sep 06, 2017 | 357.44 | 366.93 | 357.44 | 362.54 | 23,505 | +6.43(+1.81%) |
Sep 05, 2017 | 364.38 | 367.16 | 356.06 | 356.11 | 14,103 | -8.34(-2.29%) |