Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 350.55 | 352.06 | 347.03 | 350.19 | 49,148 | +0.52(+0.15%) |
Nov 29, 2017 | 345.40 | 351.51 | 343.55 | 349.67 | 30,717 | +3.26(+0.94%) |
Nov 28, 2017 | 347.00 | 348.44 | 345.35 | 346.41 | 40,550 | -0.07(-0.02%) |
Nov 27, 2017 | 345.13 | 347.48 | 343.36 | 346.48 | 48,010 | +1.61(+0.47%) |
Nov 24, 2017 | 344.07 | 345.24 | 342.79 | 344.87 | 19,032 | +2.31(+0.67%) |
Nov 22, 2017 | 342.74 | 345.57 | 341.45 | 342.56 | 29,683 | -1.28(-0.37%) |
Nov 21, 2017 | 345.67 | 347.43 | 341.94 | 343.84 | 46,534 | -1.29(-0.37%) |
Nov 20, 2017 | 343.16 | 345.73 | 341.71 | 345.12 | 35,898 | +1.96(+0.57%) |
Nov 17, 2017 | 341.02 | 345.27 | 338.03 | 343.17 | 38,690 | +2.18(+0.64%) |
Nov 16, 2017 | 341.07 | 344.14 | 334.75 | 340.99 | 62,570 | +0.84(+0.25%) |
Nov 15, 2017 | 342.71 | 344.01 | 337.48 | 340.15 | 48,162 | -3.67(-1.07%) |
Nov 14, 2017 | 345.03 | 346.19 | 343.13 | 343.82 | 23,882 | -1.61(-0.47%) |
Nov 13, 2017 | 343.83 | 347.36 | 342.30 | 345.43 | 33,880 | +0.07(+0.02%) |
Nov 10, 2017 | 343.94 | 346.78 | 343.94 | 345.36 | 31,942 | +1.09(+0.32%) |
Nov 09, 2017 | 347.21 | 348.99 | 343.55 | 344.27 | 33,444 | -3.57(-1.03%) |
Nov 08, 2017 | 350.83 | 350.92 | 346.72 | 347.84 | 16,837 | -2.57(-0.73%) |
Nov 07, 2017 | 349.86 | 351.85 | 348.43 | 350.41 | 26,230 | -0.03(-0.01%) |
Nov 06, 2017 | 346.76 | 351.63 | 346.76 | 350.43 | 37,905 | +3.41(+0.98%) |
Nov 03, 2017 | 351.33 | 352.78 | 344.91 | 347.02 | 46,604 | -4.63(-1.32%) |
Nov 02, 2017 | 354.64 | 355.12 | 350.27 | 351.66 | 25,144 | -3.19(-0.90%) |
Nov 01, 2017 | 350.96 | 354.98 | 350.07 | 354.85 | 42,713 | +4.77(+1.36%) |
Oct 31, 2017 | 348.33 | 351.35 | 348.33 | 350.07 | 37,197 | +0.82(+0.24%) |
Oct 30, 2017 | 350.02 | 352.99 | 348.61 | 349.25 | 42,863 | -2.52(-0.72%) |
Oct 27, 2017 | 356.61 | 356.61 | 347.81 | 351.77 | 44,645 | -4.79(-1.34%) |
Oct 26, 2017 | 355.85 | 362.65 | 334.03 | 356.56 | 126,133 | -13.63(-3.68%) |
Oct 25, 2017 | 375.88 | 375.88 | 368.27 | 370.19 | 29,404 | -5.22(-1.39%) |
Oct 24, 2017 | 374.85 | 375.50 | 372.31 | 375.41 | 20,589 | +1.33(+0.36%) |
Oct 23, 2017 | 377.73 | 377.73 | 372.23 | 374.08 | 28,198 | -3.34(-0.88%) |
Oct 20, 2017 | 373.96 | 378.59 | 373.96 | 377.42 | 19,936 | +0.73(+0.19%) |
Oct 19, 2017 | 374.15 | 377.13 | 373.27 | 376.69 | 19,691 | +0.23(+0.06%) |
Oct 18, 2017 | 376.49 | 377.80 | 373.74 | 376.46 | 19,345 | +0.31(+0.08%) |
Oct 17, 2017 | 375.35 | 377.29 | 372.34 | 376.15 | 19,470 | +0.58(+0.15%) |
Oct 16, 2017 | 378.59 | 379.23 | 375.19 | 375.57 | 23,893 | -1.70(-0.45%) |
Oct 13, 2017 | 379.32 | 379.32 | 376.53 | 377.27 | 23,943 | -0.61(-0.16%) |
Oct 12, 2017 | 376.60 | 378.46 | 375.39 | 377.89 | 35,272 | +1.51(+0.40%) |
Oct 11, 2017 | 376.53 | 376.82 | 375.41 | 376.37 | 18,225 | +0.38(+0.10%) |
Oct 10, 2017 | 375.88 | 376.00 | 373.74 | 376.00 | 17,513 | +1.70(+0.45%) |
Oct 09, 2017 | 378.38 | 378.38 | 373.07 | 374.30 | 23,658 | -3.67(-0.97%) |
Oct 06, 2017 | 377.14 | 377.97 | 375.21 | 377.97 | 18,562 | +0.45(+0.12%) |
Oct 05, 2017 | 377.58 | 379.00 | 375.59 | 377.53 | 16,761 | +1.56(+0.41%) |
Oct 04, 2017 | 379.89 | 379.89 | 372.26 | 375.97 | 37,538 | -3.37(-0.89%) |
Oct 03, 2017 | 375.50 | 379.47 | 374.23 | 379.34 | 35,350 | +4.31(+1.15%) |
Oct 02, 2017 | 372.67 | 375.47 | 372.67 | 375.03 | 25,111 | +2.78(+0.75%) |
Sep 29, 2017 | 370.88 | 375.48 | 370.62 | 372.25 | 33,401 | +0.88(+0.24%) |
Sep 28, 2017 | 369.93 | 372.39 | 367.72 | 371.36 | 21,554 | +1.64(+0.44%) |
Sep 27, 2017 | 372.46 | 372.46 | 365.19 | 369.72 | 33,384 | -1.77(-0.48%) |
Sep 26, 2017 | 372.17 | 372.51 | 371.02 | 371.50 | 18,800 | -1.11(-0.30%) |
Sep 25, 2017 | 372.68 | 373.51 | 372.06 | 372.61 | 16,553 | -0.37(-0.10%) |
Sep 22, 2017 | 372.84 | 374.20 | 371.83 | 372.97 | 39,255 | +0.06(+0.02%) |
Sep 21, 2017 | 374.63 | 375.94 | 371.12 | 372.91 | 41,799 | -1.41(-0.38%) |
Sep 20, 2017 | 372.36 | 375.88 | 371.71 | 374.32 | 28,090 | +2.08(+0.56%) |
Sep 19, 2017 | 368.09 | 373.33 | 368.09 | 372.24 | 32,924 | +5.13(+1.40%) |
Sep 18, 2017 | 366.43 | 368.44 | 366.19 | 367.11 | 34,341 | +1.29(+0.35%) |
Sep 15, 2017 | 368.50 | 368.94 | 365.81 | 365.81 | 61,930 | -2.98(-0.81%) |
Sep 14, 2017 | 366.40 | 369.18 | 366.40 | 368.79 | 25,605 | +2.04(+0.56%) |
Sep 13, 2017 | 366.43 | 367.22 | 365.30 | 366.76 | 25,175 | -0.44(-0.12%) |
Sep 12, 2017 | 367.05 | 367.43 | 365.42 | 367.20 | 18,181 | +0.86(+0.24%) |
Sep 11, 2017 | 365.68 | 367.02 | 364.45 | 366.34 | 24,701 | +2.55(+0.70%) |
Sep 08, 2017 | 359.01 | 363.94 | 356.44 | 363.79 | 35,736 | +4.50(+1.25%) |
Sep 07, 2017 | 362.82 | 362.82 | 359.06 | 359.29 | 47,104 | -3.94(-1.09%) |
Sep 06, 2017 | 365.69 | 361.18 | 363.23 | 41,909 | -0.28(-0.08%) | |
Sep 05, 2017 | 365.86 | 366.52 | 361.89 | 363.51 | 35,875 | -3.27(-0.89%) |