Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 139.31 | 139.68 | 138.87 | 139.65 | 38,951 | +1.05(+0.76%) |
Nov 29, 2017 | 138.28 | 138.70 | 138.12 | 138.60 | 10,391 | +0.61(+0.44%) |
Nov 28, 2017 | 136.81 | 138.15 | 136.65 | 137.99 | 18,992 | +1.29(+0.94%) |
Nov 27, 2017 | 136.80 | 137.78 | 136.39 | 136.71 | 17,619 | -0.30(-0.22%) |
Nov 24, 2017 | 137.06 | 137.29 | 136.91 | 137.00 | 5,870 | -0.14(-0.10%) |
Nov 22, 2017 | 136.09 | 137.37 | 136.09 | 137.14 | 11,686 | +0.64(+0.47%) |
Nov 21, 2017 | 136.12 | 137.10 | 136.12 | 136.50 | 25,101 | +0.84(+0.62%) |
Nov 20, 2017 | 136.11 | 136.71 | 135.22 | 135.65 | 36,895 | -0.91(-0.67%) |
Nov 17, 2017 | 136.47 | 137.18 | 136.10 | 136.57 | 4,749 | -0.52(-0.38%) |
Nov 16, 2017 | 135.79 | 137.09 | 135.79 | 137.09 | 11,299 | +1.85(+1.37%) |
Nov 15, 2017 | 134.71 | 135.70 | 133.94 | 135.24 | 9,069 | -0.16(-0.12%) |
Nov 14, 2017 | 135.89 | 135.89 | 134.80 | 135.40 | 6,358 | -1.06(-0.78%) |
Nov 13, 2017 | 136.27 | 136.79 | 135.46 | 136.46 | 32,101 | -0.25(-0.19%) |
Nov 10, 2017 | 136.30 | 136.73 | 136.15 | 136.72 | 9,453 | +0.41(+0.30%) |
Nov 09, 2017 | 135.85 | 136.32 | 135.45 | 136.31 | 19,121 | -0.23(-0.17%) |
Nov 08, 2017 | 135.61 | 136.83 | 134.81 | 136.53 | 12,246 | +0.66(+0.49%) |
Nov 07, 2017 | 138.11 | 138.11 | 135.69 | 135.87 | 16,806 | -2.16(-1.56%) |
Nov 06, 2017 | 138.79 | 138.79 | 138.02 | 138.03 | 48,747 | -0.19(-0.14%) |
Nov 03, 2017 | 136.52 | 138.22 | 136.36 | 138.22 | 10,910 | +1.66(+1.21%) |
Nov 02, 2017 | 137.60 | 137.60 | 135.98 | 136.56 | 17,458 | -1.14(-0.83%) |
Nov 01, 2017 | 137.03 | 138.26 | 136.71 | 137.70 | 12,326 | +1.09(+0.80%) |
Oct 31, 2017 | 137.57 | 137.87 | 136.43 | 136.62 | 8,453 | -0.14(-0.10%) |
Oct 30, 2017 | 138.50 | 136.12 | 136.75 | 51,538 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.93 | 138.18 | 137.19 | 137.70 | 43,014 | -0.46(-0.34%) |
Oct 26, 2017 | 139.35 | 140.09 | 137.91 | 138.17 | 15,605 | -2.79(-1.98%) |
Oct 25, 2017 | 141.29 | 141.42 | 139.85 | 140.96 | 16,993 | -0.58(-0.41%) |
Oct 24, 2017 | 142.75 | 142.82 | 141.10 | 141.54 | 15,429 | -0.96(-0.67%) |
Oct 23, 2017 | 144.18 | 144.22 | 142.50 | 142.50 | 8,416 | -1.40(-0.97%) |
Oct 20, 2017 | 144.26 | 144.26 | 143.75 | 143.90 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.18 | 143.92 | 142.18 | 143.86 | 11,894 | +0.94(+0.66%) |
Oct 18, 2017 | 144.10 | 144.10 | 142.77 | 142.92 | 22,868 | -0.16(-0.11%) |
Oct 17, 2017 | 142.20 | 143.26 | 141.90 | 143.07 | 7,297 | +0.71(+0.50%) |
Oct 16, 2017 | 142.97 | 144.19 | 142.09 | 142.36 | 28,549 | -0.81(-0.56%) |
Oct 13, 2017 | 143.81 | 143.81 | 143.17 | 143.17 | 8,063 | -0.52(-0.36%) |
Oct 12, 2017 | 143.78 | 144.32 | 143.51 | 143.69 | 10,644 | -0.75(-0.52%) |
Oct 11, 2017 | 144.43 | 144.94 | 144.32 | 144.44 | 8,968 | +0.28(+0.19%) |
Oct 10, 2017 | 144.40 | 144.40 | 143.28 | 144.16 | 12,707 | +0.15(+0.10%) |
Oct 09, 2017 | 145.66 | 145.66 | 144.00 | 144.01 | 59,388 | -1.21(-0.83%) |
Oct 06, 2017 | 145.51 | 145.94 | 144.88 | 145.22 | 14,588 | -0.57(-0.39%) |
Oct 05, 2017 | 145.84 | 145.99 | 145.30 | 145.79 | 8,899 | +0.46(+0.32%) |
Oct 04, 2017 | 144.74 | 146.18 | 144.68 | 145.33 | 9,913 | +1.36(+0.95%) |
Oct 03, 2017 | 145.09 | 145.09 | 143.18 | 143.97 | 10,569 | -0.68(-0.47%) |
Oct 02, 2017 | 141.93 | 144.65 | 141.93 | 144.65 | 20,879 | +2.86(+2.01%) |
Sep 29, 2017 | 140.58 | 141.79 | 140.58 | 141.79 | 5,599 | +1.28(+0.91%) |
Sep 28, 2017 | 140.81 | 141.24 | 140.32 | 140.51 | 8,661 | -1.08(-0.76%) |
Sep 27, 2017 | 140.41 | 141.91 | 140.41 | 141.59 | 3,476 | +1.44(+1.03%) |
Sep 26, 2017 | 141.65 | 141.65 | 140.04 | 140.16 | 9,900 | -1.14(-0.81%) |
Sep 25, 2017 | 140.69 | 141.86 | 140.69 | 141.29 | 10,755 | +0.42(+0.30%) |
Sep 22, 2017 | 140.85 | 140.91 | 140.35 | 140.88 | 6,174 | -0.31(-0.22%) |
Sep 21, 2017 | 141.09 | 142.01 | 140.84 | 141.19 | 8,148 | +0.02(+0.01%) |
Sep 20, 2017 | 141.28 | 141.29 | 140.24 | 141.17 | 10,261 | -0.05(-0.04%) |
Sep 19, 2017 | 142.02 | 142.02 | 141.02 | 141.22 | 22,424 | -0.72(-0.51%) |
Sep 18, 2017 | 142.24 | 142.87 | 141.45 | 141.95 | 81,760 | +0.16(+0.11%) |
Sep 15, 2017 | 142.04 | 142.08 | 141.52 | 141.78 | 6,939 | -0.68(-0.48%) |
Sep 14, 2017 | 142.13 | 143.09 | 141.92 | 142.46 | 13,168 | +0.08(+0.06%) |
Sep 13, 2017 | 142.81 | 143.10 | 142.23 | 142.38 | 5,153 | -0.62(-0.44%) |
Sep 12, 2017 | 142.72 | 143.60 | 142.72 | 143.00 | 6,862 | +0.08(+0.06%) |
Sep 11, 2017 | 142.73 | 142.97 | 141.97 | 142.92 | 28,267 | +1.01(+0.71%) |
Sep 08, 2017 | 141.38 | 142.30 | 141.38 | 141.91 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 140.00 | 142.02 | 140.00 | 141.62 | 26,568 | +1.74(+1.24%) |
Sep 06, 2017 | 139.93 | 140.48 | 139.35 | 139.88 | 13,157 | +0.32(+0.23%) |
Sep 05, 2017 | 139.99 | 140.31 | 138.72 | 139.56 | 21,719 | -0.73(-0.52%) |