Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 156.22 | 156.91 | 154.99 | 155.89 | 51,095 | +0.30(+0.19%) |
Nov 29, 2017 | 155.17 | 156.88 | 153.71 | 155.59 | 39,106 | +0.51(+0.33%) |
Nov 28, 2017 | 152.07 | 155.50 | 151.44 | 155.08 | 85,071 | +3.38(+2.23%) |
Nov 27, 2017 | 151.47 | 153.84 | 151.10 | 151.70 | 52,171 | -1.18(-0.77%) |
Nov 24, 2017 | 151.57 | 153.86 | 151.57 | 152.88 | 35,029 | -0.16(-0.11%) |
Nov 22, 2017 | 155.35 | 155.63 | 152.45 | 153.04 | 60,157 | -2.36(-1.52%) |
Nov 21, 2017 | 153.26 | 156.45 | 152.83 | 155.40 | 108,518 | +2.73(+1.79%) |
Nov 20, 2017 | 150.60 | 153.91 | 148.44 | 152.67 | 95,188 | +1.86(+1.24%) |
Nov 17, 2017 | 147.70 | 151.77 | 147.70 | 150.80 | 97,073 | +2.19(+1.47%) |
Nov 16, 2017 | 147.33 | 150.18 | 145.99 | 148.62 | 49,724 | +1.98(+1.35%) |
Nov 15, 2017 | 146.21 | 147.62 | 145.77 | 146.64 | 48,581 | -0.84(-0.57%) |
Nov 14, 2017 | 148.01 | 148.77 | 146.27 | 147.48 | 51,345 | -1.18(-0.80%) |
Nov 13, 2017 | 147.17 | 149.34 | 145.44 | 148.66 | 74,146 | +0.85(+0.58%) |
Nov 10, 2017 | 149.24 | 149.95 | 147.25 | 147.81 | 45,952 | -0.79(-0.53%) |
Nov 09, 2017 | 152.40 | 152.66 | 147.71 | 148.60 | 59,171 | -5.00(-3.25%) |
Nov 08, 2017 | 153.12 | 154.00 | 151.33 | 153.59 | 287,339 | -0.51(-0.33%) |
Nov 07, 2017 | 154.02 | 155.16 | 152.51 | 154.10 | 226,931 | +0.23(+0.15%) |
Nov 06, 2017 | 151.29 | 154.55 | 151.29 | 153.88 | 146,355 | +2.38(+1.57%) |
Nov 03, 2017 | 148.91 | 151.81 | 147.57 | 151.49 | 118,345 | +2.75(+1.85%) |
Nov 02, 2017 | 147.50 | 149.53 | 146.78 | 148.74 | 49,589 | +1.58(+1.07%) |
Nov 01, 2017 | 148.02 | 149.62 | 146.17 | 147.16 | 61,890 | +0.22(+0.15%) |
Oct 31, 2017 | 144.88 | 149.14 | 144.05 | 146.94 | 78,746 | +2.50(+1.73%) |
Oct 30, 2017 | 148.26 | 148.65 | 143.61 | 144.44 | 63,051 | -3.82(-2.58%) |
Oct 27, 2017 | 142.42 | 148.45 | 139.65 | 148.27 | 76,732 | +5.30(+3.71%) |
Oct 26, 2017 | 142.10 | 142.97 | 140.78 | 142.97 | 24,948 | +1.50(+1.06%) |
Oct 25, 2017 | 143.12 | 144.18 | 141.05 | 141.47 | 65,218 | -1.87(-1.31%) |
Oct 24, 2017 | 143.08 | 145.00 | 141.06 | 143.34 | 47,583 | +0.62(+0.43%) |
Oct 23, 2017 | 142.66 | 143.70 | 142.00 | 142.72 | 31,791 | +0.02(+0.01%) |
Oct 20, 2017 | 142.32 | 143.29 | 141.40 | 142.71 | 46,908 | +1.63(+1.15%) |
Oct 19, 2017 | 140.49 | 142.64 | 140.29 | 141.08 | 37,683 | -0.47(-0.33%) |
Oct 18, 2017 | 141.91 | 142.93 | 140.79 | 141.55 | 48,576 | +0.13(+0.09%) |
Oct 17, 2017 | 142.61 | 144.00 | 141.33 | 141.42 | 51,207 | -1.67(-1.17%) |
Oct 16, 2017 | 144.15 | 144.15 | 142.40 | 143.09 | 59,779 | -0.91(-0.63%) |
Oct 13, 2017 | 143.47 | 145.01 | 142.06 | 144.01 | 44,925 | +1.14(+0.80%) |
Oct 12, 2017 | 142.39 | 143.40 | 142.39 | 142.86 | 70,398 | +0.16(+0.11%) |
Oct 11, 2017 | 143.32 | 143.90 | 143.32 | 142.70 | 72,006 | -0.58(-0.40%) |
Oct 10, 2017 | 143.09 | 145.12 | 141.99 | 143.28 | 50,842 | +0.19(+0.13%) |
Oct 09, 2017 | 142.39 | 144.36 | 141.70 | 143.09 | 37,343 | -0.09(-0.06%) |
Oct 06, 2017 | 141.93 | 143.90 | 141.90 | 143.18 | 49,107 | +0.58(+0.40%) |
Oct 05, 2017 | 141.84 | 143.59 | 140.37 | 142.60 | 76,073 | +1.25(+0.89%) |
Oct 04, 2017 | 141.05 | 141.91 | 140.07 | 141.34 | 48,005 | +0.25(+0.17%) |
Oct 03, 2017 | 141.42 | 141.91 | 139.99 | 141.10 | 159,991 | -0.23(-0.16%) |
Oct 02, 2017 | 139.68 | 142.43 | 139.68 | 141.32 | 83,686 | +1.68(+1.20%) |
Sep 29, 2017 | 140.49 | 141.15 | 139.24 | 139.65 | 121,399 | -0.94(-0.67%) |
Sep 28, 2017 | 142.62 | 143.47 | 140.28 | 140.59 | 78,193 | -1.28(-0.90%) |
Sep 27, 2017 | 138.60 | 142.62 | 137.19 | 141.87 | 62,896 | +4.03(+2.92%) |
Sep 26, 2017 | 138.82 | 139.94 | 136.87 | 137.84 | 58,664 | -0.72(-0.52%) |
Sep 25, 2017 | 139.22 | 139.94 | 137.55 | 138.56 | 60,278 | -0.61(-0.44%) |
Sep 22, 2017 | 139.53 | 141.46 | 139.07 | 139.17 | 55,589 | -0.59(-0.42%) |
Sep 21, 2017 | 137.92 | 140.23 | 137.63 | 139.76 | 117,728 | +2.11(+1.54%) |
Sep 20, 2017 | 136.56 | 138.36 | 135.74 | 137.64 | 52,917 | +1.50(+1.10%) |
Sep 19, 2017 | 135.07 | 136.42 | 135.07 | 136.14 | 51,283 | +1.09(+0.81%) |
Sep 18, 2017 | 134.14 | 135.11 | 131.63 | 135.05 | 46,242 | +1.42(+1.06%) |
Sep 15, 2017 | 133.73 | 134.82 | 131.93 | 133.63 | 128,444 | +0.29(+0.22%) |
Sep 14, 2017 | 133.80 | 134.21 | 132.52 | 133.34 | 42,764 | -0.39(-0.29%) |
Sep 13, 2017 | 133.09 | 133.99 | 131.43 | 133.73 | 39,530 | +0.43(+0.32%) |
Sep 12, 2017 | 132.34 | 133.83 | 131.37 | 133.30 | 43,986 | +1.18(+0.89%) |
Sep 11, 2017 | 131.41 | 132.25 | 130.66 | 132.12 | 35,586 | +1.30(+1.00%) |
Sep 08, 2017 | 130.18 | 131.44 | 128.91 | 130.82 | 59,562 | +0.57(+0.44%) |
Sep 07, 2017 | 132.14 | 132.14 | 128.01 | 130.25 | 85,321 | -2.00(-1.51%) |
Sep 06, 2017 | 131.91 | 132.45 | 130.20 | 132.25 | 54,455 | +1.06(+0.81%) |
Sep 05, 2017 | 132.67 | 133.96 | 129.61 | 131.20 | 45,645 | -1.35(-1.02%) |