Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 172.84 | 173.04 | 170.12 | 170.17 | 839,462 | -2.08(-1.21%) |
Nov 29, 2017 | 172.62 | 173.58 | 171.85 | 172.25 | 316,671 | -0.42(-0.24%) |
Nov 28, 2017 | 173.14 | 173.93 | 172.01 | 172.67 | 330,261 | +0.72(+0.42%) |
Nov 27, 2017 | 170.42 | 172.88 | 170.42 | 171.96 | 343,377 | -0.44(-0.26%) |
Nov 24, 2017 | 170.96 | 172.69 | 169.93 | 172.40 | 105,923 | +1.19(+0.70%) |
Nov 22, 2017 | 171.92 | 172.79 | 170.29 | 171.21 | 319,305 | +0.19(+0.11%) |
Nov 21, 2017 | 170.16 | 171.12 | 169.24 | 171.01 | 276,336 | +1.70(+1.00%) |
Nov 20, 2017 | 168.88 | 169.43 | 167.62 | 169.31 | 310,556 | +1.08(+0.64%) |
Nov 17, 2017 | 164.38 | 168.59 | 164.21 | 168.23 | 387,443 | +3.81(+2.31%) |
Nov 16, 2017 | 164.62 | 165.59 | 163.66 | 164.42 | 330,433 | +0.75(+0.46%) |
Nov 15, 2017 | 162.51 | 164.10 | 162.14 | 163.67 | 377,016 | -0.02(-0.01%) |
Nov 14, 2017 | 162.21 | 164.34 | 161.35 | 163.70 | 252,414 | +1.54(+0.95%) |
Nov 13, 2017 | 162.09 | 162.78 | 159.38 | 162.16 | 404,150 | -0.51(-0.31%) |
Nov 10, 2017 | 163.89 | 165.10 | 162.01 | 162.67 | 354,309 | -1.76(-1.07%) |
Nov 09, 2017 | 162.77 | 164.84 | 161.26 | 164.43 | 517,591 | +1.87(+1.15%) |
Nov 08, 2017 | 162.66 | 165.38 | 161.73 | 162.57 | 315,523 | -0.80(-0.49%) |
Nov 07, 2017 | 165.66 | 165.75 | 154.33 | 163.37 | 1,185,008 | -3.33(-2.00%) |
Nov 06, 2017 | 163.82 | 166.95 | 161.57 | 166.70 | 279,041 | +3.43(+2.10%) |
Nov 03, 2017 | 162.87 | 163.65 | 160.87 | 163.27 | 163,852 | +0.22(+0.13%) |
Nov 02, 2017 | 163.67 | 165.05 | 162.68 | 163.05 | 160,890 | -1.23(-0.75%) |
Nov 01, 2017 | 166.37 | 167.82 | 163.79 | 164.28 | 212,616 | -0.66(-0.40%) |
Oct 31, 2017 | 165.50 | 166.95 | 164.13 | 164.94 | 536,959 | -0.20(-0.12%) |
Oct 30, 2017 | 165.13 | 165.60 | 164.25 | 165.13 | 267,873 | -0.76(-0.46%) |
Oct 27, 2017 | 163.47 | 166.19 | 161.09 | 165.90 | 265,125 | +2.87(+1.76%) |
Oct 26, 2017 | 163.92 | 164.40 | 162.24 | 163.02 | 330,496 | +0.47(+0.29%) |
Oct 25, 2017 | 164.55 | 164.90 | 162.54 | 162.55 | 297,199 | -1.40(-0.86%) |
Oct 24, 2017 | 163.23 | 164.37 | 162.24 | 163.95 | 247,787 | +0.66(+0.40%) |
Oct 23, 2017 | 164.42 | 164.42 | 162.67 | 163.29 | 92,971 | -1.00(-0.61%) |
Oct 20, 2017 | 164.04 | 164.76 | 163.60 | 164.29 | 143,240 | +1.57(+0.96%) |
Oct 19, 2017 | 161.91 | 163.70 | 161.33 | 162.72 | 157,906 | -0.97(-0.59%) |
Oct 18, 2017 | 162.69 | 164.57 | 162.69 | 163.69 | 128,011 | +0.56(+0.34%) |
Oct 17, 2017 | 164.12 | 164.88 | 161.48 | 163.13 | 374,036 | -0.94(-0.57%) |
Oct 16, 2017 | 164.53 | 164.78 | 163.02 | 164.07 | 256,817 | -0.25(-0.15%) |
Oct 13, 2017 | 161.87 | 164.40 | 161.18 | 164.32 | 321,040 | +2.88(+1.79%) |
Oct 12, 2017 | 160.18 | 161.68 | 160.06 | 161.44 | 273,177 | +1.12(+0.70%) |
Oct 11, 2017 | 159.44 | 160.33 | 158.70 | 160.32 | 236,298 | +1.20(+0.75%) |
Oct 10, 2017 | 160.63 | 160.87 | 158.42 | 159.13 | 401,785 | -1.13(-0.71%) |
Oct 09, 2017 | 161.80 | 162.23 | 159.09 | 160.26 | 214,013 | -2.11(-1.30%) |
Oct 06, 2017 | 164.13 | 164.58 | 161.18 | 162.37 | 250,197 | -2.47(-1.50%) |
Oct 05, 2017 | 165.18 | 165.82 | 164.13 | 164.84 | 252,024 | +0.37(+0.22%) |
Oct 04, 2017 | 166.16 | 166.50 | 164.12 | 164.47 | 210,655 | -2.24(-1.35%) |
Oct 03, 2017 | 166.49 | 166.80 | 164.39 | 166.72 | 185,109 | +0.59(+0.36%) |
Oct 02, 2017 | 161.91 | 166.25 | 161.43 | 166.13 | 278,080 | +4.67(+2.89%) |
Sep 29, 2017 | 161.08 | 163.02 | 159.68 | 161.46 | 330,226 | +0.83(+0.52%) |
Sep 28, 2017 | 160.40 | 161.85 | 159.16 | 160.62 | 432,385 | -0.16(-0.10%) |
Sep 27, 2017 | 160.65 | 161.47 | 159.13 | 160.78 | 419,346 | +0.39(+0.25%) |
Sep 26, 2017 | 159.09 | 161.05 | 158.91 | 160.39 | 265,898 | +0.91(+0.57%) |
Sep 25, 2017 | 158.53 | 159.80 | 157.98 | 159.48 | 170,031 | +0.10(+0.06%) |
Sep 22, 2017 | 160.02 | 160.60 | 158.83 | 159.38 | 245,760 | -1.66(-1.03%) |
Sep 21, 2017 | 161.37 | 162.22 | 160.13 | 161.04 | 349,606 | +0.45(+0.28%) |
Sep 20, 2017 | 160.65 | 161.63 | 159.93 | 160.59 | 649,214 | +0.16(+0.10%) |
Sep 19, 2017 | 166.56 | 166.56 | 160.24 | 160.43 | 488,791 | -6.25(-3.75%) |
Sep 18, 2017 | 166.50 | 168.39 | 164.57 | 166.68 | 442,244 | -0.94(-0.56%) |
Sep 15, 2017 | 165.97 | 167.72 | 165.46 | 167.62 | 465,509 | +1.39(+0.83%) |
Sep 14, 2017 | 166.06 | 167.20 | 165.32 | 166.24 | 208,829 | -0.09(-0.06%) |
Sep 13, 2017 | 164.18 | 166.55 | 163.41 | 166.33 | 283,908 | +2.41(+1.47%) |
Sep 12, 2017 | 163.91 | 165.24 | 163.52 | 163.92 | 228,556 | -0.16(-0.10%) |
Sep 11, 2017 | 161.44 | 164.28 | 161.41 | 164.08 | 295,676 | +3.77(+2.35%) |
Sep 08, 2017 | 159.94 | 161.43 | 159.94 | 160.31 | 217,028 | +0.27(+0.17%) |
Sep 07, 2017 | 162.94 | 162.94 | 159.98 | 160.04 | 284,068 | -2.79(-1.71%) |
Sep 06, 2017 | 159.25 | 163.84 | 158.86 | 162.83 | 433,307 | +4.55(+2.88%) |
Sep 05, 2017 | 160.32 | 160.95 | 157.90 | 158.28 | 226,760 | -2.99(-1.86%) |