Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 156.05 | 158.34 | 155.79 | 157.06 | 142,672 | +1.69(+1.09%) |
Nov 29, 2017 | 157.06 | 158.10 | 155.20 | 155.37 | 132,573 | -0.91(-0.58%) |
Nov 28, 2017 | 155.67 | 156.64 | 153.87 | 156.28 | 115,276 | +0.84(+0.54%) |
Nov 27, 2017 | 155.56 | 156.53 | 154.70 | 155.44 | 101,519 | +0.01(+0.01%) |
Nov 24, 2017 | 154.73 | 155.83 | 153.17 | 155.43 | 43,859 | +1.43(+0.93%) |
Nov 22, 2017 | 154.71 | 154.71 | 153.08 | 154.00 | 76,447 | -0.62(-0.40%) |
Nov 21, 2017 | 154.53 | 155.97 | 154.10 | 154.62 | 79,222 | +0.61(+0.40%) |
Nov 20, 2017 | 152.73 | 154.11 | 152.29 | 154.01 | 87,503 | +1.31(+0.86%) |
Nov 17, 2017 | 152.00 | 153.40 | 152.00 | 152.70 | 93,695 | -0.19(-0.12%) |
Nov 16, 2017 | 152.39 | 153.78 | 151.27 | 152.89 | 93,284 | +0.99(+0.65%) |
Nov 15, 2017 | 151.52 | 152.75 | 150.56 | 151.90 | 132,064 | -0.51(-0.33%) |
Nov 14, 2017 | 153.16 | 153.66 | 152.05 | 152.41 | 176,284 | -1.53(-0.99%) |
Nov 13, 2017 | 153.72 | 155.19 | 153.42 | 153.94 | 116,939 | -0.74(-0.48%) |
Nov 10, 2017 | 154.30 | 155.24 | 153.38 | 154.68 | 138,364 | +0.92(+0.60%) |
Nov 09, 2017 | 152.94 | 153.76 | 151.48 | 153.76 | 108,605 | -0.85(-0.55%) |
Nov 08, 2017 | 151.75 | 154.84 | 150.98 | 154.61 | 161,738 | +2.16(+1.42%) |
Nov 07, 2017 | 151.60 | 153.47 | 151.04 | 152.45 | 174,761 | +1.29(+0.85%) |
Nov 06, 2017 | 151.77 | 152.37 | 150.50 | 151.16 | 212,530 | -1.39(-0.91%) |
Nov 03, 2017 | 147.64 | 153.26 | 146.97 | 152.55 | 235,579 | +4.65(+3.14%) |
Nov 02, 2017 | 142.51 | 148.69 | 141.90 | 147.90 | 245,936 | +3.96(+2.75%) |
Nov 01, 2017 | 146.13 | 148.58 | 143.04 | 143.94 | 240,967 | -1.22(-0.84%) |
Oct 31, 2017 | 143.72 | 146.00 | 143.41 | 145.16 | 162,021 | +1.35(+0.94%) |
Oct 30, 2017 | 147.03 | 147.03 | 143.65 | 143.81 | 127,260 | -3.22(-2.19%) |
Oct 27, 2017 | 147.47 | 148.35 | 146.72 | 147.03 | 166,433 | -0.20(-0.14%) |
Oct 26, 2017 | 147.99 | 148.15 | 147.23 | 147.23 | 113,151 | -0.21(-0.14%) |
Oct 25, 2017 | 147.28 | 147.76 | 146.27 | 147.44 | 122,471 | -0.11(-0.07%) |
Oct 24, 2017 | 147.69 | 148.00 | 146.04 | 147.55 | 80,291 | +0.46(+0.31%) |
Oct 23, 2017 | 146.90 | 147.95 | 146.64 | 147.09 | 114,776 | +0.50(+0.34%) |
Oct 20, 2017 | 146.00 | 146.88 | 145.50 | 146.59 | 135,382 | +1.35(+0.93%) |
Oct 19, 2017 | 146.64 | 146.64 | 144.39 | 145.24 | 145,000 | -1.91(-1.30%) |
Oct 18, 2017 | 147.36 | 149.00 | 146.81 | 147.15 | 173,142 | +0.48(+0.33%) |
Oct 17, 2017 | 147.57 | 148.32 | 146.32 | 146.67 | 107,492 | -0.82(-0.56%) |
Oct 16, 2017 | 147.30 | 147.94 | 146.19 | 147.49 | 151,123 | +0.65(+0.44%) |
Oct 13, 2017 | 147.04 | 148.26 | 146.56 | 146.84 | 137,018 | +0.36(+0.25%) |
Oct 12, 2017 | 146.07 | 147.87 | 146.00 | 146.48 | 157,525 | +0.20(+0.14%) |
Oct 11, 2017 | 146.06 | 146.40 | 145.45 | 146.28 | 131,307 | +0.81(+0.56%) |
Oct 10, 2017 | 145.79 | 146.28 | 144.66 | 145.47 | 97,725 | +0.58(+0.40%) |
Oct 09, 2017 | 144.04 | 145.53 | 144.00 | 144.89 | 87,100 | +0.93(+0.65%) |
Oct 06, 2017 | 142.44 | 144.17 | 142.42 | 143.96 | 145,055 | +1.02(+0.71%) |
Oct 05, 2017 | 142.42 | 143.75 | 142.42 | 142.94 | 141,675 | +0.53(+0.37%) |
Oct 04, 2017 | 143.43 | 143.77 | 142.05 | 142.41 | 171,514 | -0.54(-0.38%) |
Oct 03, 2017 | 142.38 | 143.97 | 141.76 | 142.95 | 168,263 | +0.70(+0.49%) |
Oct 02, 2017 | 140.62 | 142.46 | 140.62 | 142.25 | 140,622 | +1.75(+1.25%) |
Sep 29, 2017 | 141.61 | 141.61 | 140.43 | 140.50 | 198,460 | -1.04(-0.73%) |
Sep 28, 2017 | 141.94 | 142.41 | 141.45 | 141.54 | 178,251 | -0.66(-0.46%) |
Sep 27, 2017 | 141.04 | 143.35 | 140.84 | 142.20 | 188,308 | +2.19(+1.56%) |
Sep 26, 2017 | 140.49 | 141.27 | 139.89 | 140.01 | 174,016 | +0.13(+0.09%) |
Sep 25, 2017 | 140.25 | 141.06 | 138.97 | 139.88 | 141,110 | -0.25(-0.18%) |
Sep 22, 2017 | 137.59 | 140.44 | 137.59 | 140.13 | 189,276 | +2.45(+1.78%) |
Sep 21, 2017 | 137.50 | 138.27 | 136.37 | 137.68 | 215,599 | -0.03(-0.02%) |
Sep 20, 2017 | 136.18 | 138.00 | 136.06 | 137.71 | 187,136 | +1.44(+1.06%) |
Sep 19, 2017 | 135.43 | 137.45 | 134.76 | 136.27 | 313,668 | +1.23(+0.91%) |
Sep 18, 2017 | 131.52 | 135.50 | 131.52 | 135.04 | 265,612 | +3.29(+2.50%) |
Sep 15, 2017 | 134.50 | 134.70 | 131.65 | 131.75 | 862,428 | -2.62(-1.95%) |
Sep 14, 2017 | 139.40 | 139.58 | 134.08 | 134.37 | 356,972 | -5.36(-3.84%) |
Sep 13, 2017 | 141.89 | 142.24 | 139.48 | 139.73 | 189,057 | -2.35(-1.65%) |
Sep 12, 2017 | 140.40 | 142.10 | 140.40 | 142.08 | 112,530 | +1.93(+1.38%) |
Sep 11, 2017 | 139.04 | 140.53 | 138.80 | 140.15 | 144,963 | +1.86(+1.34%) |
Sep 08, 2017 | 138.70 | 139.27 | 137.30 | 138.29 | 387,671 | -1.04(-0.75%) |
Sep 07, 2017 | 139.88 | 140.70 | 139.03 | 139.33 | 133,929 | -0.32(-0.23%) |
Sep 06, 2017 | 140.76 | 140.76 | 138.80 | 139.65 | 137,855 | -0.82(-0.58%) |
Sep 05, 2017 | 141.02 | 142.13 | 139.53 | 140.47 | 101,964 | -1.04(-0.73%) |