Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 151.97 | 154.19 | 151.40 | 153.46 | 10,695,787 | +2.19(+1.45%) |
Nov 29, 2017 | 150.69 | 152.28 | 149.93 | 151.27 | 5,743,018 | +1.34(+0.89%) |
Nov 28, 2017 | 148.50 | 150.10 | 146.90 | 149.93 | 7,122,703 | +2.05(+1.38%) |
Nov 27, 2017 | 148.52 | 146.37 | 147.88 | 5,345,964 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.14 | 146.98 | 145.83 | 146.33 | 2,182,968 | +0.23(+0.16%) |
Nov 22, 2017 | 146.80 | 146.85 | 146.08 | 146.10 | 4,868,017 | -0.68(-0.46%) |
Nov 21, 2017 | 144.80 | 146.78 | 144.48 | 146.78 | 7,330,340 | +2.05(+1.41%) |
Nov 20, 2017 | 142.77 | 144.94 | 142.48 | 144.73 | 5,531,409 | +2.30(+1.62%) |
Nov 17, 2017 | 141.80 | 143.02 | 141.00 | 142.43 | 5,335,128 | +0.20(+0.14%) |
Nov 16, 2017 | 141.53 | 142.45 | 141.00 | 142.23 | 5,399,802 | +1.72(+1.23%) |
Nov 15, 2017 | 142.18 | 142.18 | 140.40 | 140.50 | 6,517,312 | -2.20(-1.54%) |
Nov 14, 2017 | 138.93 | 142.77 | 138.53 | 142.70 | 12,108,196 | +2.30(+1.64%) |
Nov 13, 2017 | 139.80 | 141.50 | 139.47 | 140.40 | 8,446,803 | +1.05(+0.76%) |
Nov 10, 2017 | 138.69 | 139.75 | 138.35 | 139.35 | 4,186,656 | +0.71(+0.51%) |
Nov 09, 2017 | 139.34 | 139.37 | 137.79 | 138.63 | 4,009,460 | -0.66(-0.48%) |
Nov 08, 2017 | 138.69 | 139.83 | 138.63 | 139.30 | 3,430,468 | +0.33(+0.24%) |
Nov 07, 2017 | 139.33 | 139.59 | 138.26 | 138.97 | 3,764,714 | -0.47(-0.34%) |
Nov 06, 2017 | 139.93 | 140.00 | 138.41 | 139.44 | 3,857,223 | -0.15(-0.10%) |
Nov 03, 2017 | 138.41 | 140.09 | 138.13 | 139.59 | 3,628,422 | +1.43(+1.03%) |
Nov 02, 2017 | 140.11 | 140.11 | 136.31 | 138.16 | 7,675,965 | -2.27(-1.61%) |
Nov 01, 2017 | 141.31 | 141.58 | 140.21 | 140.43 | 4,202,096 | -0.34(-0.24%) |
Oct 31, 2017 | 140.44 | 141.24 | 140.19 | 140.77 | 3,441,254 | +0.40(+0.28%) |
Oct 30, 2017 | 141.79 | 141.79 | 140.00 | 140.37 | 4,600,406 | -1.72(-1.21%) |
Oct 27, 2017 | 141.63 | 142.36 | 141.34 | 142.09 | 4,381,495 | -0.26(-0.18%) |
Oct 26, 2017 | 141.28 | 142.60 | 141.04 | 142.35 | 4,416,683 | +1.34(+0.95%) |
Oct 25, 2017 | 141.05 | 141.76 | 140.43 | 141.01 | 4,933,734 | +0.03(+0.02%) |
Oct 24, 2017 | 139.82 | 141.34 | 139.81 | 140.98 | 4,341,633 | +1.09(+0.78%) |
Oct 23, 2017 | 139.29 | 141.18 | 139.04 | 139.88 | 4,705,038 | +1.11(+0.80%) |
Oct 20, 2017 | 139.23 | 139.38 | 138.19 | 138.77 | 4,906,862 | +0.16(+0.12%) |
Oct 19, 2017 | 138.83 | 139.35 | 138.21 | 138.61 | 3,150,419 | -0.18(-0.13%) |
Oct 18, 2017 | 138.76 | 139.46 | 138.70 | 138.79 | 3,248,501 | +0.09(+0.06%) |
Oct 17, 2017 | 139.44 | 140.04 | 137.14 | 138.70 | 4,933,590 | -0.74(-0.53%) |
Oct 16, 2017 | 139.65 | 139.82 | 138.63 | 139.44 | 3,046,352 | -0.21(-0.15%) |
Oct 13, 2017 | 140.04 | 141.01 | 139.55 | 139.65 | 3,838,127 | -0.10(-0.07%) |
Oct 12, 2017 | 140.45 | 140.45 | 139.65 | 139.76 | 4,001,528 | -0.56(-0.40%) |
Oct 11, 2017 | 140.26 | 140.84 | 139.64 | 140.32 | 2,731,447 | +0.08(+0.05%) |
Oct 10, 2017 | 140.70 | 140.78 | 139.80 | 140.24 | 3,245,046 | -0.47(-0.33%) |
Oct 09, 2017 | 141.07 | 141.49 | 140.46 | 140.71 | 2,510,663 | -0.12(-0.08%) |
Oct 06, 2017 | 141.11 | 141.49 | 140.73 | 140.82 | 3,434,526 | -0.23(-0.16%) |
Oct 05, 2017 | 140.16 | 141.16 | 139.47 | 141.06 | 4,127,471 | +0.71(+0.50%) |
Oct 04, 2017 | 140.52 | 141.02 | 140.03 | 140.35 | 3,234,566 | +0.10(+0.07%) |
Oct 03, 2017 | 139.31 | 140.34 | 139.25 | 140.25 | 3,587,603 | +0.98(+0.70%) |
Oct 02, 2017 | 139.42 | 139.47 | 138.59 | 139.27 | 3,204,846 | +0.39(+0.28%) |
Sep 29, 2017 | 137.98 | 138.92 | 137.68 | 138.88 | 4,083,585 | +1.02(+0.74%) |
Sep 28, 2017 | 136.47 | 137.94 | 136.42 | 137.86 | 5,433,528 | +1.22(+0.90%) |
Sep 27, 2017 | 135.98 | 136.64 | 4,670,918 | -0.29(-0.21%) | ||
Sep 26, 2017 | 137.17 | 137.56 | 136.53 | 136.93 | 3,795,308 | +0.14(+0.10%) |
Sep 25, 2017 | 135.90 | 137.07 | 135.65 | 136.79 | 5,766,586 | +0.96(+0.71%) |
Sep 22, 2017 | 135.13 | 135.94 | 135.02 | 135.83 | 4,212,017 | +0.66(+0.49%) |
Sep 21, 2017 | 134.90 | 135.48 | 134.77 | 135.17 | 3,629,779 | +0.43(+0.32%) |
Sep 20, 2017 | 133.79 | 135.34 | 133.62 | 134.74 | 5,416,354 | +0.87(+0.65%) |
Sep 19, 2017 | 133.99 | 134.43 | 133.45 | 133.87 | 4,373,224 | -0.13(-0.10%) |
Sep 18, 2017 | 135.01 | 135.01 | 133.90 | 134.00 | 4,722,203 | -0.50(-0.37%) |
Sep 15, 2017 | 135.84 | 135.85 | 134.41 | 134.50 | 10,745,617 | -0.83(-0.61%) |
Sep 14, 2017 | 136.16 | 136.58 | 135.29 | 135.33 | 6,228,666 | -0.54(-0.40%) |
Sep 13, 2017 | 136.19 | 137.03 | 135.48 | 135.88 | 5,551,152 | +0.09(+0.07%) |
Sep 12, 2017 | 135.06 | 136.65 | 134.76 | 135.78 | 6,823,417 | +1.31(+0.97%) |
Sep 11, 2017 | 134.52 | 134.79 | 132.65 | 134.47 | 10,419,660 | -1.09(-0.81%) |
Sep 08, 2017 | 135.09 | 136.44 | 133.75 | 135.57 | 11,881,374 | +1.47(+1.10%) |
Sep 07, 2017 | 134.30 | 135.25 | 133.13 | 134.10 | 9,735,816 | +1.16(+0.87%) |
Sep 06, 2017 | 133.33 | 130.89 | 132.94 | 9,568,192 | +3.08(+2.37%) | |
Sep 05, 2017 | 128.82 | 130.69 | 128.81 | 129.85 | 8,842,683 | +1.83(+1.43%) |