Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.06 | 140.33 | 138.03 | 140.04 | 2,250,904 | +2.41(+1.75%) |
Nov 29, 2017 | 137.61 | 138.22 | 136.37 | 137.63 | 1,628,858 | +0.00(+0.00%) |
Nov 28, 2017 | 135.97 | 138.01 | 135.34 | 137.63 | 1,763,035 | +2.81(+2.09%) |
Nov 27, 2017 | 135.60 | 134.39 | 134.82 | 1,373,760 | +0.42(+0.31%) | |
Nov 24, 2017 | 136.74 | 137.07 | 133.91 | 134.40 | 1,126,559 | -2.28(-1.67%) |
Nov 22, 2017 | 135.06 | 137.15 | 134.79 | 136.68 | 2,155,431 | +2.30(+1.71%) |
Nov 21, 2017 | 134.85 | 135.24 | 133.90 | 134.38 | 1,819,180 | +0.70(+0.53%) |
Nov 20, 2017 | 134.24 | 135.12 | 133.15 | 133.68 | 2,967,448 | +0.33(+0.24%) |
Nov 17, 2017 | 136.36 | 137.16 | 132.80 | 133.35 | 4,219,554 | -6.46(-4.62%) |
Nov 16, 2017 | 140.06 | 141.12 | 138.67 | 139.81 | 2,706,619 | +1.15(+0.83%) |
Nov 15, 2017 | 140.15 | 140.30 | 138.09 | 138.67 | 2,176,315 | -1.90(-1.35%) |
Nov 14, 2017 | 140.32 | 141.62 | 140.19 | 140.56 | 1,721,697 | -0.07(-0.05%) |
Nov 13, 2017 | 140.25 | 141.22 | 139.73 | 140.63 | 1,927,722 | +0.21(+0.15%) |
Nov 10, 2017 | 139.04 | 140.53 | 138.63 | 140.42 | 1,625,362 | +0.82(+0.59%) |
Nov 09, 2017 | 141.75 | 141.90 | 138.39 | 139.60 | 2,246,407 | -2.84(-2.00%) |
Nov 08, 2017 | 142.84 | 143.01 | 141.74 | 142.44 | 1,460,131 | -0.40(-0.28%) |
Nov 07, 2017 | 143.45 | 143.97 | 142.59 | 142.84 | 1,371,150 | -0.61(-0.42%) |
Nov 06, 2017 | 143.99 | 144.33 | 143.43 | 143.45 | 1,016,123 | -0.40(-0.28%) |
Nov 03, 2017 | 144.44 | 145.16 | 143.57 | 143.84 | 1,762,617 | -0.18(-0.13%) |
Nov 02, 2017 | 143.79 | 144.04 | 142.16 | 144.03 | 3,414,190 | +0.38(+0.27%) |
Nov 01, 2017 | 148.99 | 151.09 | 143.43 | 143.65 | 2,583,196 | -3.37(-2.29%) |
Oct 31, 2017 | 146.75 | 147.90 | 143.05 | 147.01 | 3,467,022 | -2.88(-1.92%) |
Oct 30, 2017 | 148.62 | 150.32 | 148.37 | 149.90 | 2,046,648 | +0.71(+0.47%) |
Oct 27, 2017 | 148.13 | 149.21 | 147.44 | 149.19 | 1,205,903 | +0.72(+0.48%) |
Oct 26, 2017 | 147.44 | 148.98 | 146.99 | 148.47 | 941,282 | +1.43(+0.97%) |
Oct 25, 2017 | 147.92 | 148.22 | 146.06 | 147.04 | 1,137,333 | -1.23(-0.83%) |
Oct 24, 2017 | 148.69 | 149.87 | 147.49 | 148.27 | 1,785,172 | +0.97(+0.66%) |
Oct 23, 2017 | 147.53 | 148.61 | 147.01 | 147.30 | 1,294,421 | +0.11(+0.07%) |
Oct 20, 2017 | 146.47 | 147.36 | 145.98 | 147.19 | 805,511 | +1.49(+1.02%) |
Oct 19, 2017 | 145.53 | 145.81 | 144.24 | 145.71 | 1,140,164 | +0.24(+0.17%) |
Oct 18, 2017 | 145.22 | 146.04 | 144.42 | 145.47 | 960,343 | +0.25(+0.17%) |
Oct 17, 2017 | 144.70 | 145.72 | 144.53 | 145.22 | 823,057 | +0.49(+0.34%) |
Oct 16, 2017 | 144.13 | 144.92 | 143.45 | 144.73 | 1,163,972 | +1.25(+0.87%) |
Oct 13, 2017 | 143.66 | 144.76 | 143.28 | 143.47 | 853,998 | +0.59(+0.41%) |
Oct 12, 2017 | 142.12 | 143.59 | 142.08 | 142.88 | 745,084 | -0.35(-0.24%) |
Oct 11, 2017 | 143.75 | 143.75 | 142.71 | 143.23 | 808,514 | -0.52(-0.36%) |
Oct 10, 2017 | 143.62 | 143.91 | 142.43 | 143.75 | 985,678 | +1.01(+0.71%) |
Oct 09, 2017 | 143.39 | 143.57 | 142.43 | 142.74 | 828,628 | -0.31(-0.22%) |
Oct 06, 2017 | 142.64 | 143.38 | 142.06 | 143.05 | 1,086,511 | +0.33(+0.23%) |
Oct 05, 2017 | 142.51 | 143.09 | 141.96 | 142.71 | 891,142 | -0.03(-0.02%) |
Oct 04, 2017 | 142.12 | 143.55 | 141.98 | 142.75 | 1,407,802 | +0.77(+0.54%) |
Oct 03, 2017 | 140.77 | 142.02 | 140.75 | 141.97 | 1,236,542 | +1.24(+0.88%) |
Oct 02, 2017 | 140.00 | 140.76 | 139.13 | 140.74 | 1,147,601 | +1.08(+0.77%) |
Sep 29, 2017 | 139.85 | 140.71 | 139.47 | 139.66 | 908,813 | -0.25(-0.18%) |
Sep 28, 2017 | 139.48 | 140.38 | 139.39 | 139.91 | 880,652 | -0.02(-0.01%) |
Sep 27, 2017 | 140.47 | 138.81 | 139.92 | 927,771 | +0.46(+0.33%) | |
Sep 26, 2017 | 139.80 | 140.69 | 139.34 | 139.46 | 931,757 | +0.02(+0.01%) |
Sep 25, 2017 | 139.70 | 139.96 | 137.79 | 139.45 | 1,188,053 | -0.17(-0.12%) |
Sep 22, 2017 | 138.71 | 140.18 | 138.55 | 139.61 | 1,112,943 | +1.25(+0.90%) |
Sep 21, 2017 | 138.49 | 138.82 | 137.86 | 138.37 | 1,229,309 | -0.62(-0.44%) |
Sep 20, 2017 | 139.09 | 140.05 | 138.43 | 138.98 | 1,072,254 | -0.23(-0.17%) |
Sep 19, 2017 | 139.16 | 139.48 | 138.66 | 139.22 | 1,347,491 | +0.47(+0.34%) |
Sep 18, 2017 | 137.83 | 139.95 | 137.40 | 138.75 | 1,759,112 | +1.42(+1.04%) |
Sep 15, 2017 | 136.38 | 137.72 | 136.11 | 137.33 | 2,793,857 | -1.21(-0.87%) |
Sep 14, 2017 | 138.10 | 139.15 | 137.80 | 138.53 | 1,258,118 | +0.14(+0.10%) |
Sep 13, 2017 | 136.90 | 138.60 | 136.90 | 138.39 | 1,046,653 | +0.83(+0.60%) |
Sep 12, 2017 | 137.14 | 138.03 | 136.86 | 137.56 | 1,029,950 | +0.70(+0.51%) |
Sep 11, 2017 | 134.29 | 137.11 | 134.29 | 136.86 | 1,411,841 | +1.54(+1.14%) |
Sep 08, 2017 | 134.09 | 136.51 | 133.80 | 135.32 | 1,212,308 | +0.81(+0.60%) |
Sep 07, 2017 | 133.05 | 134.73 | 132.32 | 134.52 | 1,549,801 | +1.97(+1.49%) |
Sep 06, 2017 | 132.83 | 133.29 | 132.21 | 132.55 | 1,634,130 | +0.34(+0.26%) |
Sep 05, 2017 | 132.49 | 133.48 | 131.67 | 132.21 | 1,720,233 | -0.24(-0.18%) |