Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 263.17 | 280.86 | 263.17 | 274.06 | 292,597 | +15.43(+5.96%) |
Nov 29, 2017 | 253.19 | 259.99 | 249.78 | 258.63 | 213,080 | +4.54(+1.79%) |
Nov 28, 2017 | 253.64 | 255.46 | 249.10 | 254.09 | 230,726 | +0.45(+0.18%) |
Nov 27, 2017 | 257.72 | 260.45 | 252.73 | 253.64 | 173,925 | -6.81(-2.61%) |
Nov 24, 2017 | 268.61 | 268.61 | 259.54 | 260.45 | 85,657 | -4.08(-1.54%) |
Nov 22, 2017 | 264.98 | 270.88 | 263.17 | 264.53 | 118,218 | +3.63(+1.39%) |
Nov 21, 2017 | 267.71 | 274.06 | 256.14 | 260.90 | 184,548 | -4.99(-1.88%) |
Nov 20, 2017 | 260.90 | 268.61 | 259.08 | 265.89 | 178,398 | +3.18(+1.21%) |
Nov 17, 2017 | 262.26 | 267.71 | 257.72 | 262.71 | 136,660 | +4.99(+1.94%) |
Nov 16, 2017 | 260.90 | 267.71 | 256.82 | 257.72 | 197,329 | -4.54(-1.73%) |
Nov 15, 2017 | 254.09 | 264.53 | 250.92 | 262.26 | 222,192 | +3.18(+1.23%) |
Nov 14, 2017 | 274.06 | 275.19 | 257.27 | 259.08 | 230,500 | -18.60(-6.70%) |
Nov 13, 2017 | 286.76 | 287.35 | 274.29 | 277.69 | 278,626 | -12.70(-4.38%) |
Nov 10, 2017 | 287.22 | 294.02 | 281.77 | 290.39 | 223,008 | +3.18(+1.11%) |
Nov 09, 2017 | 283.13 | 293.56 | 282.79 | 287.22 | 158,047 | +2.72(+0.96%) |
Nov 08, 2017 | 285.40 | 291.75 | 279.50 | 284.49 | 243,399 | +3.63(+1.29%) |
Nov 07, 2017 | 283.59 | 284.95 | 274.06 | 280.86 | 250,004 | -1.81(-0.64%) |
Nov 06, 2017 | 268.61 | 285.40 | 265.44 | 282.68 | 374,015 | +14.97(+5.59%) |
Nov 03, 2017 | 255.91 | 269.98 | 252.73 | 267.71 | 229,527 | +12.71(+4.98%) |
Nov 02, 2017 | 262.71 | 264.08 | 251.82 | 255.00 | 205,716 | -6.81(-2.60%) |
Nov 01, 2017 | 259.54 | 271.34 | 254.09 | 261.81 | 267,791 | +6.35(+2.49%) |
Oct 31, 2017 | 251.37 | 255.91 | 249.56 | 255.46 | 306,973 | +3.63(+1.44%) |
Oct 30, 2017 | 251.82 | 260.45 | 249.56 | 251.82 | 321,701 | +0.00(+0.00%) |
Oct 27, 2017 | 270.43 | 272.92 | 241.39 | 251.82 | 882,666 | -26.77(-9.61%) |
Oct 26, 2017 | 290.85 | 294.48 | 272.25 | 278.60 | 398,142 | -12.25(-4.21%) |
Oct 25, 2017 | 284.49 | 296.75 | 256.36 | 290.85 | 1,121,334 | -0.91(-0.31%) |
Oct 24, 2017 | 293.57 | 299.92 | 285.86 | 291.75 | 343,329 | +0.00(+0.00%) |
Oct 23, 2017 | 305.82 | 306.73 | 291.30 | 291.75 | 213,247 | -12.25(-4.03%) |
Oct 20, 2017 | 311.26 | 311.72 | 299.92 | 304.00 | 140,573 | -7.26(-2.33%) |
Oct 19, 2017 | 315.35 | 322.15 | 305.14 | 311.26 | 243,013 | -9.53(-2.97%) |
Oct 18, 2017 | 333.95 | 336.22 | 319.43 | 320.79 | 151,481 | -11.34(-3.42%) |
Oct 17, 2017 | 328.28 | 332.14 | 324.42 | 332.14 | 128,291 | +1.81(+0.55%) |
Oct 16, 2017 | 338.49 | 341.21 | 328.96 | 330.32 | 114,990 | -3.18(-0.95%) |
Oct 13, 2017 | 335.31 | 343.93 | 332.59 | 333.50 | 133,393 | +4.54(+1.38%) |
Oct 12, 2017 | 331.23 | 333.73 | 320.57 | 328.96 | 201,981 | -6.81(-2.03%) |
Oct 11, 2017 | 341.67 | 343.93 | 331.68 | 335.77 | 189,519 | -4.99(-1.46%) |
Oct 10, 2017 | 354.82 | 359.36 | 340.76 | 340.76 | 154,189 | -7.71(-2.21%) |
Oct 09, 2017 | 343.03 | 350.74 | 342.57 | 348.47 | 114,376 | +5.90(+1.72%) |
Oct 06, 2017 | 348.93 | 356.64 | 340.76 | 342.57 | 198,469 | -19.96(-5.51%) |
Oct 05, 2017 | 353.92 | 363.90 | 353.92 | 362.54 | 138,761 | +8.17(+2.30%) |
Oct 04, 2017 | 354.82 | 358.91 | 350.29 | 354.37 | 113,515 | +0.45(+0.13%) |
Oct 03, 2017 | 357.09 | 360.72 | 349.83 | 353.92 | 146,435 | -5.90(-1.64%) |
Oct 02, 2017 | 358.00 | 364.81 | 352.10 | 359.81 | 277,508 | -6.35(-1.73%) |
Sep 29, 2017 | 369.80 | 372.29 | 360.72 | 366.17 | 222,586 | -2.72(-0.74%) |
Sep 28, 2017 | 375.24 | 379.78 | 360.27 | 368.89 | 244,576 | -3.63(-0.97%) |
Sep 27, 2017 | 364.35 | 372.52 | 186,925 | -6.81(-1.79%) | ||
Sep 26, 2017 | 372.52 | 379.33 | 367.53 | 379.33 | 147,637 | +3.18(+0.84%) |
Sep 25, 2017 | 364.35 | 383.18 | 363.44 | 376.15 | 294,275 | +19.51(+5.47%) |
Sep 22, 2017 | 349.83 | 359.36 | 349.38 | 356.64 | 119,781 | +3.63(+1.03%) |
Sep 21, 2017 | 357.55 | 357.94 | 348.47 | 353.01 | 137,948 | -6.35(-1.77%) |
Sep 20, 2017 | 342.57 | 362.54 | 340.30 | 359.36 | 215,049 | +19.96(+5.88%) |
Sep 19, 2017 | 348.02 | 348.47 | 336.22 | 339.40 | 181,334 | -7.26(-2.09%) |
Sep 18, 2017 | 337.13 | 347.11 | 337.13 | 346.66 | 165,386 | +9.07(+2.69%) |
Sep 15, 2017 | 333.95 | 338.72 | 328.73 | 337.58 | 181,842 | +0.91(+0.27%) |
Sep 14, 2017 | 334.40 | 348.93 | 332.59 | 336.67 | 233,281 | +8.62(+2.63%) |
Sep 13, 2017 | 318.98 | 330.78 | 314.89 | 328.05 | 208,667 | +17.24(+5.55%) |
Sep 12, 2017 | 305.37 | 318.98 | 301.28 | 310.81 | 184,500 | +7.71(+2.54%) |
Sep 11, 2017 | 294.48 | 305.37 | 292.21 | 303.10 | 239,283 | +9.98(+3.41%) |
Sep 08, 2017 | 309.30 | 311.77 | 289.52 | 293.12 | 193,162 | -18.88(-6.05%) |
Sep 07, 2017 | 317.39 | 318.74 | 306.83 | 312.00 | 129,731 | -5.84(-1.84%) |
Sep 06, 2017 | 314.69 | 321.89 | 313.35 | 317.84 | 162,851 | +7.64(+2.46%) |
Sep 05, 2017 | 304.80 | 316.94 | 301.66 | 310.20 | 188,788 | +13.04(+4.39%) |