Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.19 | 143.19 | 140.60 | 141.05 | 695,328 | -1.84(-1.29%) |
Nov 29, 2017 | 142.13 | 143.73 | 140.73 | 142.90 | 585,209 | +2.14(+1.52%) |
Nov 28, 2017 | 139.56 | 141.03 | 138.79 | 140.76 | 738,614 | +1.83(+1.32%) |
Nov 27, 2017 | 137.92 | 139.47 | 137.59 | 138.93 | 1,219,256 | +0.89(+0.64%) |
Nov 24, 2017 | 133.19 | 138.66 | 132.81 | 138.04 | 639,132 | +5.44(+4.10%) |
Nov 22, 2017 | 132.21 | 132.78 | 131.37 | 132.60 | 252,930 | +0.21(+0.16%) |
Nov 21, 2017 | 132.14 | 132.61 | 131.58 | 132.39 | 366,263 | +1.34(+1.02%) |
Nov 20, 2017 | 131.18 | 131.73 | 130.74 | 131.05 | 314,242 | +0.17(+0.13%) |
Nov 17, 2017 | 129.69 | 130.96 | 129.12 | 130.89 | 384,012 | +0.91(+0.70%) |
Nov 16, 2017 | 131.03 | 131.26 | 129.90 | 129.97 | 285,649 | -0.64(-0.49%) |
Nov 15, 2017 | 129.81 | 131.38 | 129.11 | 130.61 | 632,392 | +0.28(+0.21%) |
Nov 14, 2017 | 130.18 | 131.15 | 130.18 | 130.33 | 375,277 | -0.45(-0.35%) |
Nov 13, 2017 | 130.10 | 131.47 | 129.69 | 130.78 | 727,259 | +0.55(+0.42%) |
Nov 10, 2017 | 131.38 | 131.38 | 130.03 | 130.23 | 356,953 | -1.22(-0.93%) |
Nov 09, 2017 | 130.62 | 132.32 | 130.21 | 131.45 | 486,137 | +0.28(+0.21%) |
Nov 08, 2017 | 131.24 | 132.09 | 130.70 | 131.18 | 360,040 | -0.30(-0.23%) |
Nov 07, 2017 | 131.63 | 132.19 | 130.43 | 131.47 | 416,535 | +0.14(+0.11%) |
Nov 06, 2017 | 130.24 | 131.46 | 130.11 | 131.33 | 238,627 | +0.97(+0.74%) |
Nov 03, 2017 | 129.18 | 130.90 | 128.72 | 130.37 | 351,426 | +1.04(+0.80%) |
Nov 02, 2017 | 130.48 | 130.98 | 128.53 | 129.32 | 479,653 | -1.24(-0.95%) |
Nov 01, 2017 | 130.00 | 131.13 | 129.84 | 130.56 | 379,887 | +0.97(+0.75%) |
Oct 31, 2017 | 130.35 | 130.43 | 128.79 | 129.59 | 393,157 | -1.07(-0.82%) |
Oct 30, 2017 | 131.66 | 132.03 | 130.20 | 130.66 | 402,176 | -1.37(-1.04%) |
Oct 27, 2017 | 128.40 | 132.03 | 126.27 | 132.03 | 609,402 | +6.36(+5.06%) |
Oct 26, 2017 | 125.50 | 126.03 | 124.85 | 125.67 | 427,744 | +1.09(+0.88%) |
Oct 25, 2017 | 125.33 | 125.53 | 123.96 | 124.58 | 509,984 | -0.75(-0.60%) |
Oct 24, 2017 | 125.93 | 126.14 | 124.90 | 125.33 | 354,260 | -0.22(-0.17%) |
Oct 23, 2017 | 126.17 | 126.29 | 124.97 | 125.54 | 254,582 | -0.25(-0.20%) |
Oct 20, 2017 | 127.18 | 127.64 | 125.78 | 125.79 | 368,585 | -0.38(-0.30%) |
Oct 19, 2017 | 125.16 | 126.27 | 125.00 | 126.17 | 234,913 | +0.78(+0.62%) |
Oct 18, 2017 | 125.21 | 125.74 | 124.44 | 125.39 | 283,565 | +1.14(+0.91%) |
Oct 17, 2017 | 124.60 | 124.74 | 123.83 | 124.26 | 310,369 | +0.07(+0.06%) |
Oct 16, 2017 | 124.16 | 125.20 | 123.75 | 124.19 | 217,632 | +0.26(+0.21%) |
Oct 13, 2017 | 123.75 | 124.67 | 123.04 | 123.93 | 380,824 | +0.23(+0.18%) |
Oct 12, 2017 | 123.75 | 124.15 | 122.88 | 123.70 | 282,220 | +0.48(+0.39%) |
Oct 11, 2017 | 122.50 | 123.37 | 122.20 | 123.22 | 257,585 | +0.56(+0.46%) |
Oct 10, 2017 | 123.09 | 123.28 | 122.15 | 122.66 | 247,472 | +0.29(+0.23%) |
Oct 09, 2017 | 123.11 | 123.26 | 122.14 | 122.38 | 347,305 | -0.38(-0.31%) |
Oct 06, 2017 | 123.67 | 124.04 | 122.15 | 122.76 | 233,213 | -0.52(-0.42%) |
Oct 05, 2017 | 122.25 | 123.54 | 121.88 | 123.28 | 211,821 | +1.10(+0.90%) |
Oct 04, 2017 | 122.32 | 122.59 | 121.52 | 122.17 | 312,261 | -0.30(-0.25%) |
Oct 03, 2017 | 122.23 | 122.73 | 121.83 | 122.48 | 224,332 | +0.50(+0.41%) |
Oct 02, 2017 | 121.18 | 121.98 | 120.40 | 121.98 | 361,566 | +0.93(+0.77%) |
Sep 29, 2017 | 121.39 | 121.89 | 120.69 | 121.05 | 246,442 | -0.36(-0.30%) |
Sep 28, 2017 | 120.81 | 121.68 | 119.93 | 121.41 | 215,763 | +0.49(+0.40%) |
Sep 27, 2017 | 119.81 | 121.42 | 119.56 | 120.93 | 375,965 | +1.81(+1.52%) |
Sep 26, 2017 | 118.96 | 119.75 | 118.19 | 119.11 | 384,892 | +0.09(+0.07%) |
Sep 25, 2017 | 118.30 | 119.41 | 117.58 | 119.03 | 342,329 | +0.43(+0.37%) |
Sep 22, 2017 | 118.31 | 119.02 | 118.22 | 118.59 | 205,530 | +0.23(+0.19%) |
Sep 21, 2017 | 118.11 | 118.96 | 117.83 | 118.37 | 213,192 | +0.33(+0.28%) |
Sep 20, 2017 | 118.77 | 118.77 | 117.00 | 118.04 | 362,405 | -0.38(-0.32%) |
Sep 19, 2017 | 117.54 | 119.02 | 117.54 | 118.42 | 150,657 | +0.76(+0.65%) |
Sep 18, 2017 | 117.71 | 117.95 | 116.97 | 117.66 | 171,681 | +0.10(+0.09%) |
Sep 15, 2017 | 116.65 | 117.69 | 116.28 | 117.55 | 513,829 | +1.10(+0.95%) |
Sep 14, 2017 | 116.76 | 117.45 | 115.98 | 116.45 | 405,095 | -0.06(-0.05%) |
Sep 13, 2017 | 116.64 | 117.30 | 116.20 | 116.51 | 234,088 | -0.29(-0.25%) |
Sep 12, 2017 | 116.45 | 117.08 | 115.50 | 116.80 | 292,558 | +0.79(+0.68%) |
Sep 11, 2017 | 115.09 | 116.76 | 113.29 | 116.01 | 448,053 | +3.04(+2.69%) |
Sep 08, 2017 | 110.45 | 113.56 | 110.41 | 112.97 | 516,311 | +2.34(+2.12%) |
Sep 07, 2017 | 112.67 | 112.67 | 109.85 | 110.63 | 546,541 | -1.97(-1.75%) |
Sep 06, 2017 | 112.90 | 113.14 | 111.99 | 112.60 | 568,843 | -0.26(-0.23%) |
Sep 05, 2017 | 115.95 | 116.29 | 112.61 | 112.86 | 324,594 | -3.94(-3.37%) |