Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 425.93 | 425.93 | 416.02 | 417.48 | 18,447 | -7.27(-1.71%) |
Nov 29, 2017 | 411.97 | 426.79 | 411.97 | 424.75 | 21,465 | +15.08(+3.68%) |
Nov 28, 2017 | 397.53 | 410.46 | 396.24 | 409.67 | 15,732 | +10.79(+2.70%) |
Nov 27, 2017 | 401.74 | 402.26 | 396.23 | 398.88 | 12,885 | -0.87(-0.22%) |
Nov 24, 2017 | 399.90 | 401.74 | 398.28 | 399.75 | 3,702 | +0.94(+0.24%) |
Nov 22, 2017 | 401.36 | 403.20 | 398.81 | 398.81 | 9,216 | -4.09(-1.02%) |
Nov 21, 2017 | 405.94 | 409.33 | 400.04 | 402.90 | 17,136 | +1.57(+0.39%) |
Nov 20, 2017 | 390.54 | 401.47 | 390.54 | 401.34 | 18,777 | +10.58(+2.71%) |
Nov 17, 2017 | 389.59 | 392.57 | 389.49 | 390.75 | 11,578 | -1.46(-0.37%) |
Nov 16, 2017 | 391.97 | 393.80 | 389.68 | 392.21 | 15,012 | +3.28(+0.84%) |
Nov 15, 2017 | 387.75 | 393.31 | 387.75 | 388.93 | 14,838 | -2.15(-0.55%) |
Nov 14, 2017 | 384.27 | 392.09 | 384.27 | 391.09 | 9,847 | +5.33(+1.38%) |
Nov 13, 2017 | 383.72 | 386.42 | 380.20 | 385.75 | 10,241 | +5.95(+1.57%) |
Nov 10, 2017 | 384.10 | 384.20 | 379.04 | 379.80 | 12,969 | -3.21(-0.84%) |
Nov 09, 2017 | 382.01 | 385.42 | 381.76 | 383.01 | 9,356 | -2.15(-0.56%) |
Nov 08, 2017 | 386.97 | 389.44 | 383.47 | 385.17 | 16,708 | -2.96(-0.76%) |
Nov 07, 2017 | 398.48 | 398.48 | 384.81 | 388.12 | 21,164 | -11.29(-2.83%) |
Nov 06, 2017 | 399.38 | 400.58 | 397.24 | 399.41 | 13,204 | -2.36(-0.59%) |
Nov 03, 2017 | 403.92 | 403.92 | 397.42 | 401.77 | 34,576 | +1.88(+0.47%) |
Nov 02, 2017 | 390.56 | 400.79 | 389.58 | 399.89 | 12,980 | +5.97(+1.52%) |
Nov 01, 2017 | 399.72 | 401.42 | 391.81 | 393.92 | 16,222 | -2.53(-0.64%) |
Oct 31, 2017 | 394.73 | 398.45 | 394.04 | 396.44 | 23,734 | +3.16(+0.80%) |
Oct 30, 2017 | 404.76 | 407.99 | 393.28 | 393.28 | 21,684 | -12.56(-3.09%) |
Oct 27, 2017 | 404.77 | 409.15 | 400.54 | 405.84 | 78,395 | +2.42(+0.60%) |
Oct 26, 2017 | 384.76 | 404.56 | 384.65 | 403.42 | 46,355 | +20.32(+5.30%) |
Oct 25, 2017 | 377.40 | 383.10 | 373.94 | 383.10 | 30,937 | +5.43(+1.44%) |
Oct 24, 2017 | 375.03 | 379.66 | 375.03 | 377.67 | 9,854 | +1.75(+0.47%) |
Oct 23, 2017 | 382.74 | 383.72 | 374.91 | 375.92 | 22,364 | -6.82(-1.78%) |
Oct 20, 2017 | 380.20 | 383.59 | 380.20 | 382.74 | 15,628 | +7.40(+1.97%) |
Oct 19, 2017 | 373.82 | 377.00 | 373.81 | 375.34 | 16,086 | -2.19(-0.58%) |
Oct 18, 2017 | 373.11 | 379.59 | 373.11 | 377.53 | 12,013 | +4.62(+1.24%) |
Oct 17, 2017 | 378.72 | 378.72 | 371.56 | 372.91 | 14,672 | -5.78(-1.53%) |
Oct 16, 2017 | 376.85 | 380.44 | 375.59 | 378.69 | 15,440 | +3.22(+0.86%) |
Oct 13, 2017 | 377.74 | 378.82 | 375.16 | 375.47 | 14,748 | -0.89(-0.24%) |
Oct 12, 2017 | 376.38 | 377.63 | 374.50 | 376.37 | 15,176 | -0.08(-0.02%) |
Oct 11, 2017 | 374.91 | 377.80 | 371.97 | 376.44 | 20,486 | +1.29(+0.34%) |
Oct 10, 2017 | 373.39 | 375.50 | 370.43 | 375.15 | 30,987 | +2.23(+0.60%) |
Oct 09, 2017 | 371.08 | 372.92 | 368.98 | 372.92 | 15,516 | +2.81(+0.76%) |
Oct 06, 2017 | 373.19 | 374.94 | 368.74 | 370.11 | 17,730 | -3.86(-1.03%) |
Oct 05, 2017 | 366.25 | 376.76 | 363.67 | 373.97 | 21,031 | +6.93(+1.89%) |
Oct 04, 2017 | 373.38 | 375.50 | 366.73 | 367.04 | 20,356 | -6.26(-1.68%) |
Oct 03, 2017 | 372.96 | 373.91 | 369.76 | 373.30 | 26,409 | +3.03(+0.82%) |
Oct 02, 2017 | 367.91 | 371.03 | 364.90 | 370.27 | 32,884 | +4.28(+1.17%) |
Sep 29, 2017 | 362.70 | 371.47 | 362.70 | 365.99 | 76,097 | +4.56(+1.26%) |
Sep 28, 2017 | 364.87 | 367.30 | 361.12 | 361.43 | 32,895 | -3.42(-0.94%) |
Sep 27, 2017 | 354.25 | 366.72 | 353.51 | 364.84 | 30,131 | +12.69(+3.60%) |
Sep 26, 2017 | 350.81 | 353.76 | 350.81 | 352.16 | 31,807 | +2.19(+0.63%) |
Sep 25, 2017 | 347.30 | 350.71 | 344.71 | 349.96 | 26,563 | +2.71(+0.78%) |
Sep 22, 2017 | 343.09 | 347.25 | 343.09 | 347.25 | 12,550 | +1.94(+0.56%) |
Sep 21, 2017 | 343.09 | 347.64 | 343.09 | 345.31 | 21,535 | -0.03(-0.01%) |
Sep 20, 2017 | 339.00 | 348.37 | 338.47 | 345.35 | 56,205 | +4.29(+1.26%) |
Sep 19, 2017 | 342.30 | 343.78 | 337.34 | 341.06 | 29,545 | -0.37(-0.11%) |
Sep 18, 2017 | 334.28 | 343.29 | 334.28 | 341.43 | 55,265 | +10.21(+3.08%) |
Sep 15, 2017 | 328.54 | 333.25 | 328.42 | 331.22 | 77,901 | +3.37(+1.03%) |
Sep 14, 2017 | 329.14 | 330.56 | 327.16 | 327.85 | 28,072 | -2.73(-0.83%) |
Sep 13, 2017 | 328.33 | 338.06 | 328.33 | 330.58 | 58,771 | -2.44(-0.73%) |
Sep 12, 2017 | 330.25 | 334.31 | 330.25 | 333.02 | 29,614 | +2.72(+0.82%) |
Sep 11, 2017 | 327.06 | 333.33 | 325.24 | 330.30 | 43,047 | +7.84(+2.43%) |
Sep 08, 2017 | 316.62 | 325.72 | 316.62 | 322.45 | 26,379 | +3.95(+1.24%) |
Sep 07, 2017 | 329.85 | 329.85 | 316.87 | 318.50 | 38,044 | -8.24(-2.52%) |
Sep 06, 2017 | 328.90 | 330.05 | 326.49 | 326.75 | 12,373 | +1.40(+0.43%) |
Sep 05, 2017 | 330.95 | 333.98 | 325.15 | 325.35 | 30,236 | -6.47(-1.95%) |