Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 181.34 | 183.44 | 180.85 | 183.25 | 3,099,845 | +2.46(+1.36%) |
Nov 29, 2017 | 181.78 | 182.60 | 180.51 | 180.78 | 1,486,731 | -0.16(-0.09%) |
Nov 28, 2017 | 179.45 | 181.24 | 179.28 | 180.95 | 1,494,492 | +1.82(+1.02%) |
Nov 27, 2017 | 178.31 | 179.43 | 177.85 | 179.13 | 1,215,828 | +0.76(+0.42%) |
Nov 24, 2017 | 177.88 | 178.73 | 177.88 | 178.37 | 453,003 | +0.58(+0.32%) |
Nov 22, 2017 | 178.26 | 178.59 | 177.17 | 177.79 | 832,247 | -1.08(-0.61%) |
Nov 21, 2017 | 176.92 | 179.27 | 176.34 | 178.88 | 1,364,032 | +2.60(+1.47%) |
Nov 20, 2017 | 175.45 | 177.68 | 175.00 | 176.28 | 2,097,854 | +0.99(+0.56%) |
Nov 17, 2017 | 176.06 | 176.46 | 175.30 | 175.29 | 1,096,415 | -1.36(-0.77%) |
Nov 16, 2017 | 176.35 | 176.86 | 175.59 | 176.65 | 937,611 | +1.36(+0.78%) |
Nov 15, 2017 | 175.91 | 176.78 | 174.78 | 175.29 | 1,226,037 | -1.05(-0.59%) |
Nov 14, 2017 | 176.39 | 178.00 | 176.28 | 176.34 | 1,372,916 | -0.50(-0.28%) |
Nov 13, 2017 | 177.14 | 177.15 | 176.20 | 176.84 | 1,028,836 | -0.33(-0.19%) |
Nov 10, 2017 | 177.06 | 177.92 | 176.16 | 177.17 | 811,850 | -0.12(-0.07%) |
Nov 09, 2017 | 179.42 | 179.84 | 176.43 | 177.29 | 1,325,286 | -2.77(-1.54%) |
Nov 08, 2017 | 179.17 | 180.75 | 179.17 | 180.06 | 1,317,330 | +0.99(+0.55%) |
Nov 07, 2017 | 177.56 | 180.05 | 177.41 | 179.08 | 1,609,674 | +2.24(+1.27%) |
Nov 06, 2017 | 176.70 | 177.95 | 175.57 | 176.84 | 1,145,520 | -0.24(-0.13%) |
Nov 03, 2017 | 176.96 | 178.94 | 175.87 | 177.07 | 1,675,710 | +0.66(+0.37%) |
Nov 02, 2017 | 172.97 | 176.65 | 172.93 | 176.41 | 1,759,643 | +3.61(+2.09%) |
Nov 01, 2017 | 173.52 | 174.16 | 172.74 | 172.81 | 1,587,946 | +0.06(+0.03%) |
Oct 31, 2017 | 172.35 | 173.71 | 172.22 | 172.75 | 1,583,237 | +0.59(+0.35%) |
Oct 30, 2017 | 173.03 | 174.08 | 171.89 | 172.16 | 2,470,949 | -0.67(-0.39%) |
Oct 27, 2017 | 174.39 | 175.92 | 172.56 | 172.83 | 2,504,004 | -1.52(-0.87%) |
Oct 26, 2017 | 181.85 | 182.15 | 171.88 | 174.34 | 4,259,003 | -7.03(-3.87%) |
Oct 25, 2017 | 181.19 | 182.02 | 180.15 | 181.37 | 1,399,734 | +0.09(+0.05%) |
Oct 24, 2017 | 181.19 | 182.20 | 180.71 | 181.28 | 1,199,893 | +0.03(+0.02%) |
Oct 23, 2017 | 181.44 | 182.13 | 181.22 | 181.25 | 1,305,191 | +0.16(+0.09%) |
Oct 20, 2017 | 179.83 | 181.09 | 179.22 | 181.09 | 1,101,209 | +1.87(+1.04%) |
Oct 19, 2017 | 178.90 | 179.39 | 177.96 | 179.22 | 1,268,632 | -0.27(-0.15%) |
Oct 18, 2017 | 180.71 | 180.71 | 178.36 | 179.49 | 1,503,146 | -1.36(-0.75%) |
Oct 17, 2017 | 180.57 | 181.00 | 180.45 | 180.85 | 845,323 | -0.06(-0.03%) |
Oct 16, 2017 | 180.31 | 181.17 | 180.31 | 180.91 | 1,484,857 | +0.79(+0.44%) |
Oct 13, 2017 | 181.33 | 181.81 | 179.92 | 180.12 | 1,079,476 | -0.98(-0.54%) |
Oct 12, 2017 | 179.48 | 181.56 | 179.41 | 181.10 | 1,074,995 | +1.62(+0.90%) |
Oct 11, 2017 | 179.38 | 179.73 | 178.44 | 179.48 | 1,197,871 | +0.31(+0.18%) |
Oct 10, 2017 | 180.05 | 180.05 | 178.35 | 179.17 | 926,308 | -0.30(-0.16%) |
Oct 09, 2017 | 179.53 | 180.05 | 179.08 | 179.46 | 861,730 | +0.26(+0.14%) |
Oct 06, 2017 | 178.51 | 179.22 | 178.34 | 179.21 | 839,156 | +0.53(+0.29%) |
Oct 05, 2017 | 178.94 | 178.98 | 177.56 | 178.68 | 1,460,839 | -0.35(-0.20%) |
Oct 04, 2017 | 179.31 | 179.66 | 178.42 | 179.03 | 1,493,874 | -0.73(-0.40%) |
Oct 03, 2017 | 179.03 | 179.76 | 178.30 | 179.76 | 966,630 | +0.63(+0.35%) |
Oct 02, 2017 | 178.42 | 179.26 | 178.07 | 179.13 | 1,182,818 | +1.02(+0.57%) |
Sep 29, 2017 | 176.66 | 178.20 | 175.86 | 178.11 | 1,795,028 | +2.44(+1.39%) |
Sep 28, 2017 | 175.74 | 176.24 | 175.06 | 175.66 | 928,923 | -0.51(-0.29%) |
Sep 27, 2017 | 176.12 | 176.17 | 1,044,365 | -0.11(-0.07%) | ||
Sep 26, 2017 | 175.64 | 176.93 | 175.32 | 176.28 | 1,267,359 | +0.87(+0.50%) |
Sep 25, 2017 | 176.31 | 176.50 | 174.29 | 175.41 | 1,440,676 | -0.89(-0.50%) |
Sep 22, 2017 | 177.62 | 177.94 | 175.86 | 176.30 | 1,243,579 | -0.33(-0.19%) |
Sep 21, 2017 | 176.52 | 176.82 | 176.04 | 176.64 | 875,555 | +0.23(+0.13%) |
Sep 20, 2017 | 174.93 | 176.74 | 174.92 | 176.41 | 1,495,437 | +1.48(+0.85%) |
Sep 19, 2017 | 174.99 | 176.01 | 174.34 | 174.93 | 1,382,106 | -0.06(-0.03%) |
Sep 18, 2017 | 174.93 | 175.55 | 173.86 | 174.99 | 1,212,948 | +0.77(+0.44%) |
Sep 15, 2017 | 173.85 | 174.72 | 173.40 | 174.21 | 1,985,102 | +1.11(+0.64%) |
Sep 14, 2017 | 172.02 | 173.42 | 171.93 | 173.10 | 1,111,670 | +0.81(+0.47%) |
Sep 13, 2017 | 173.67 | 173.72 | 172.12 | 172.29 | 1,141,512 | -1.92(-1.10%) |
Sep 12, 2017 | 174.33 | 175.17 | 174.10 | 174.21 | 1,015,447 | -0.21(-0.12%) |
Sep 11, 2017 | 173.88 | 174.44 | 173.09 | 174.42 | 1,353,127 | +0.98(+0.57%) |
Sep 08, 2017 | 172.76 | 174.07 | 172.69 | 173.44 | 1,090,317 | +0.37(+0.21%) |
Sep 07, 2017 | 172.21 | 173.30 | 171.52 | 173.07 | 1,153,140 | +1.00(+0.58%) |
Sep 06, 2017 | 175.56 | 175.62 | 171.84 | 172.06 | 1,744,631 | -2.70(-1.55%) |
Sep 05, 2017 | 175.81 | 175.81 | 173.91 | 174.77 | 1,774,648 | +1.62(+0.94%) |