Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.30 | 143.40 | 140.00 | 142.40 | 7,159 | +1.00(+0.71%) |
Nov 29, 2017 | 145.00 | 147.10 | 138.30 | 141.40 | 12,874 | -3.70(-2.55%) |
Nov 28, 2017 | 145.60 | 146.70 | 141.00 | 145.10 | 11,283 | -0.50(-0.34%) |
Nov 27, 2017 | 142.90 | 147.00 | 140.10 | 145.60 | 9,465 | +2.70(+1.89%) |
Nov 24, 2017 | 141.50 | 143.45 | 140.20 | 142.90 | 3,806 | +2.50(+1.78%) |
Nov 22, 2017 | 140.60 | 143.20 | 138.50 | 140.40 | 7,241 | -0.80(-0.57%) |
Nov 21, 2017 | 140.00 | 143.20 | 139.04 | 141.20 | 7,065 | +1.90(+1.36%) |
Nov 20, 2017 | 140.00 | 140.65 | 130.11 | 139.30 | 6,018 | -0.80(-0.57%) |
Nov 17, 2017 | 139.50 | 141.60 | 135.60 | 140.10 | 8,611 | -0.20(-0.14%) |
Nov 16, 2017 | 135.00 | 144.70 | 134.30 | 140.30 | 14,619 | +5.00(+3.70%) |
Nov 15, 2017 | 136.20 | 141.50 | 134.90 | 135.30 | 12,651 | -1.90(-1.38%) |
Nov 14, 2017 | 138.70 | 138.70 | 133.20 | 137.20 | 9,652 | -1.50(-1.08%) |
Nov 13, 2017 | 134.60 | 139.90 | 132.20 | 138.70 | 8,553 | +3.70(+2.74%) |
Nov 10, 2017 | 136.20 | 139.20 | 134.10 | 135.00 | 10,658 | -1.80(-1.32%) |
Nov 09, 2017 | 133.30 | 138.50 | 129.00 | 136.80 | 20,041 | +2.30(+1.71%) |
Nov 08, 2017 | 140.00 | 143.70 | 130.00 | 134.50 | 66,609 | -7.80(-5.48%) |
Nov 07, 2017 | 147.50 | 148.80 | 140.70 | 142.30 | 15,250 | -4.50(-3.07%) |
Nov 06, 2017 | 144.70 | 152.80 | 143.30 | 146.80 | 13,022 | +1.50(+1.03%) |
Nov 03, 2017 | 140.50 | 146.10 | 139.60 | 145.30 | 9,239 | +3.80(+2.69%) |
Nov 02, 2017 | 138.40 | 145.20 | 138.10 | 141.50 | 7,178 | +2.70(+1.95%) |
Nov 01, 2017 | 147.00 | 147.00 | 138.20 | 138.80 | 11,873 | -7.80(-5.32%) |
Oct 31, 2017 | 143.70 | 147.20 | 143.70 | 146.60 | 5,926 | +3.10(+2.16%) |
Oct 30, 2017 | 145.30 | 146.40 | 141.60 | 143.50 | 6,380 | -2.00(-1.37%) |
Oct 27, 2017 | 141.20 | 146.20 | 141.20 | 145.50 | 9,755 | +4.50(+3.19%) |
Oct 26, 2017 | 142.30 | 144.10 | 140.70 | 141.00 | 7,410 | -1.40(-0.98%) |
Oct 25, 2017 | 149.00 | 150.49 | 141.90 | 142.40 | 27,475 | -7.10(-4.75%) |
Oct 24, 2017 | 150.80 | 153.80 | 148.70 | 149.50 | 12,604 | -1.20(-0.80%) |
Oct 23, 2017 | 151.10 | 154.50 | 149.70 | 150.70 | 7,515 | -0.90(-0.59%) |
Oct 20, 2017 | 152.70 | 153.80 | 148.50 | 151.60 | 13,767 | +2.40(+1.61%) |
Oct 19, 2017 | 155.40 | 155.40 | 146.71 | 149.20 | 23,953 | -5.70(-3.68%) |
Oct 18, 2017 | 158.00 | 158.30 | 154.00 | 154.90 | 8,668 | -1.90(-1.21%) |
Oct 17, 2017 | 164.60 | 164.60 | 155.50 | 156.80 | 20,406 | -6.20(-3.80%) |
Oct 16, 2017 | 163.90 | 165.30 | 161.50 | 163.00 | 15,588 | +0.00(+0.00%) |
Oct 13, 2017 | 162.50 | 164.90 | 160.80 | 163.00 | 8,822 | +0.90(+0.56%) |
Oct 12, 2017 | 158.40 | 166.80 | 158.10 | 162.10 | 21,657 | +3.60(+2.27%) |
Oct 11, 2017 | 158.90 | 161.00 | 157.50 | 158.50 | 7,967 | -0.30(-0.19%) |
Oct 10, 2017 | 160.20 | 162.70 | 155.84 | 158.80 | 7,477 | +0.00(+0.00%) |
Oct 09, 2017 | 159.40 | 164.93 | 156.90 | 158.80 | 26,737 | -0.50(-0.31%) |
Oct 06, 2017 | 157.30 | 159.50 | 153.80 | 159.30 | 15,882 | +1.00(+0.63%) |
Oct 05, 2017 | 159.50 | 159.50 | 156.70 | 158.30 | 8,404 | -0.10(-0.06%) |
Oct 04, 2017 | 159.50 | 160.30 | 156.60 | 158.40 | 6,304 | -0.90(-0.56%) |
Oct 03, 2017 | 160.00 | 161.60 | 154.60 | 159.30 | 8,594 | +0.20(+0.13%) |
Oct 02, 2017 | 154.50 | 159.30 | 152.35 | 159.10 | 13,425 | +5.10(+3.31%) |
Sep 29, 2017 | 153.50 | 154.50 | 151.70 | 154.00 | 13,245 | +0.10(+0.06%) |
Sep 28, 2017 | 155.50 | 156.30 | 152.10 | 153.90 | 8,215 | -2.50(-1.60%) |
Sep 27, 2017 | 150.80 | 159.90 | 146.09 | 156.40 | 18,606 | +6.50(+4.34%) |
Sep 26, 2017 | 150.90 | 151.10 | 149.35 | 149.90 | 12,099 | -0.40(-0.27%) |
Sep 25, 2017 | 146.00 | 151.50 | 146.00 | 150.30 | 12,667 | +3.30(+2.24%) |
Sep 22, 2017 | 146.60 | 147.50 | 144.60 | 147.00 | 8,318 | +0.30(+0.20%) |
Sep 21, 2017 | 147.80 | 148.80 | 144.30 | 146.70 | 17,424 | -0.40(-0.27%) |
Sep 20, 2017 | 155.70 | 156.25 | 145.70 | 147.10 | 22,935 | -8.50(-5.46%) |
Sep 19, 2017 | 159.40 | 160.40 | 153.50 | 155.60 | 33,583 | -4.70(-2.93%) |
Sep 18, 2017 | 156.10 | 164.89 | 154.60 | 160.30 | 40,986 | +5.90(+3.82%) |
Sep 15, 2017 | 147.70 | 154.60 | 146.70 | 154.40 | 27,038 | +7.20(+4.89%) |
Sep 14, 2017 | 150.00 | 150.70 | 141.30 | 147.20 | 32,419 | -2.90(-1.93%) |
Sep 13, 2017 | 130.70 | 150.40 | 130.30 | 150.10 | 78,961 | +24.30(+19.32%) |
Sep 12, 2017 | 124.50 | 126.90 | 123.50 | 125.80 | 8,191 | +1.20(+0.96%) |
Sep 11, 2017 | 130.10 | 130.85 | 123.40 | 124.60 | 11,487 | -4.20(-3.26%) |
Sep 08, 2017 | 122.90 | 129.47 | 122.90 | 128.80 | 15,703 | +4.80(+3.87%) |
Sep 07, 2017 | 115.90 | 124.20 | 113.20 | 124.00 | 21,850 | +8.00(+6.90%) |
Sep 06, 2017 | 116.20 | 117.30 | 114.90 | 116.00 | 8,184 | -0.40(-0.34%) |
Sep 05, 2017 | 116.80 | 119.50 | 111.90 | 116.40 | 10,762 | -0.50(-0.43%) |