Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 211.32 | 213.97 | 210.23 | 212.99 | 382,344 | +1.81(+0.86%) |
Nov 29, 2017 | 204.85 | 212.40 | 204.69 | 211.18 | 521,272 | +7.07(+3.46%) |
Nov 28, 2017 | 203.87 | 204.92 | 202.88 | 204.11 | 447,307 | +1.11(+0.55%) |
Nov 27, 2017 | 201.42 | 204.06 | 201.42 | 203.00 | 248,932 | +1.27(+0.63%) |
Nov 24, 2017 | 200.81 | 201.95 | 200.29 | 201.73 | 50,819 | +0.36(+0.18%) |
Nov 22, 2017 | 202.41 | 203.61 | 199.98 | 201.37 | 265,177 | -1.32(-0.65%) |
Nov 21, 2017 | 199.25 | 203.59 | 198.83 | 202.69 | 309,852 | +3.42(+1.72%) |
Nov 20, 2017 | 199.04 | 199.28 | 197.08 | 199.27 | 250,918 | +1.27(+0.64%) |
Nov 17, 2017 | 199.07 | 201.28 | 196.60 | 198.00 | 192,660 | -2.02(-1.01%) |
Nov 16, 2017 | 198.50 | 201.05 | 197.59 | 200.02 | 465,413 | +1.82(+0.92%) |
Nov 15, 2017 | 199.35 | 199.35 | 195.12 | 198.20 | 433,345 | -1.91(-0.95%) |
Nov 14, 2017 | 200.37 | 201.40 | 198.51 | 200.11 | 324,152 | -1.54(-0.76%) |
Nov 13, 2017 | 200.09 | 203.24 | 198.30 | 201.65 | 498,208 | +1.10(+0.55%) |
Nov 10, 2017 | 200.21 | 200.75 | 198.32 | 200.55 | 218,334 | -0.11(-0.05%) |
Nov 09, 2017 | 201.18 | 202.40 | 197.69 | 200.66 | 344,475 | -2.19(-1.08%) |
Nov 08, 2017 | 201.49 | 203.70 | 200.23 | 202.85 | 260,592 | +0.45(+0.22%) |
Nov 07, 2017 | 205.68 | 206.78 | 200.82 | 202.40 | 376,689 | -2.71(-1.32%) |
Nov 06, 2017 | 205.50 | 208.89 | 204.07 | 205.11 | 260,604 | -1.39(-0.67%) |
Nov 03, 2017 | 201.45 | 207.26 | 201.12 | 206.50 | 351,530 | +5.57(+2.77%) |
Nov 02, 2017 | 202.22 | 204.06 | 200.33 | 200.93 | 489,768 | +0.02(+0.01%) |
Nov 01, 2017 | 198.85 | 203.97 | 197.25 | 200.91 | 715,287 | +3.17(+1.60%) |
Oct 31, 2017 | 190.00 | 201.37 | 186.00 | 197.74 | 1,327,065 | +16.56(+9.14%) |
Oct 30, 2017 | 186.12 | 186.12 | 180.30 | 181.18 | 418,709 | -4.82(-2.59%) |
Oct 27, 2017 | 182.97 | 186.33 | 182.26 | 186.00 | 297,030 | +3.73(+2.05%) |
Oct 26, 2017 | 179.96 | 184.25 | 178.39 | 182.27 | 298,178 | +2.79(+1.55%) |
Oct 25, 2017 | 178.55 | 179.61 | 177.20 | 179.48 | 339,459 | +1.89(+1.06%) |
Oct 24, 2017 | 180.28 | 180.76 | 176.32 | 177.59 | 366,617 | -3.77(-2.08%) |
Oct 23, 2017 | 181.39 | 181.87 | 179.70 | 181.36 | 225,015 | +0.84(+0.47%) |
Oct 20, 2017 | 178.44 | 180.99 | 177.33 | 180.52 | 498,534 | +3.28(+1.85%) |
Oct 19, 2017 | 175.87 | 177.26 | 172.50 | 177.24 | 210,944 | +1.20(+0.68%) |
Oct 18, 2017 | 174.50 | 179.93 | 174.50 | 176.04 | 538,298 | +2.01(+1.15%) |
Oct 17, 2017 | 169.47 | 175.10 | 167.52 | 174.03 | 482,313 | +6.11(+3.64%) |
Oct 16, 2017 | 167.94 | 168.98 | 166.61 | 167.92 | 381,784 | -0.72(-0.43%) |
Oct 13, 2017 | 163.68 | 169.39 | 162.25 | 168.64 | 520,017 | +0.33(+0.20%) |
Oct 12, 2017 | 170.25 | 170.70 | 167.47 | 168.31 | 503,999 | -2.25(-1.32%) |
Oct 11, 2017 | 167.10 | 170.64 | 166.82 | 170.56 | 422,859 | +2.88(+1.72%) |
Oct 10, 2017 | 170.38 | 170.46 | 167.23 | 167.68 | 253,876 | -3.07(-1.80%) |
Oct 09, 2017 | 174.29 | 174.29 | 170.25 | 170.75 | 187,147 | -3.29(-1.89%) |
Oct 06, 2017 | 172.62 | 174.52 | 172.30 | 174.04 | 213,451 | +1.94(+1.13%) |
Oct 05, 2017 | 174.17 | 174.22 | 170.77 | 172.10 | 506,673 | -1.99(-1.14%) |
Oct 04, 2017 | 175.71 | 176.07 | 174.02 | 174.09 | 315,541 | -1.63(-0.93%) |
Oct 03, 2017 | 172.87 | 176.40 | 172.87 | 175.72 | 317,234 | +3.86(+2.25%) |
Oct 02, 2017 | 172.12 | 173.37 | 170.44 | 171.86 | 185,259 | +0.12(+0.07%) |
Sep 29, 2017 | 171.02 | 172.33 | 170.57 | 171.74 | 230,357 | +0.83(+0.49%) |
Sep 28, 2017 | 168.01 | 170.95 | 166.71 | 170.91 | 223,875 | +2.69(+1.60%) |
Sep 27, 2017 | 165.76 | 168.69 | 164.45 | 168.22 | 225,900 | +2.80(+1.69%) |
Sep 26, 2017 | 165.02 | 166.99 | 164.74 | 165.42 | 237,233 | +1.27(+0.77%) |
Sep 25, 2017 | 167.48 | 169.05 | 163.85 | 164.15 | 258,481 | -3.01(-1.80%) |
Sep 22, 2017 | 166.24 | 169.59 | 162.34 | 167.16 | 447,090 | +1.10(+0.66%) |
Sep 21, 2017 | 166.25 | 168.06 | 164.95 | 166.06 | 323,036 | +0.39(+0.24%) |
Sep 20, 2017 | 168.38 | 168.96 | 164.58 | 165.67 | 848,857 | -2.49(-1.48%) |
Sep 19, 2017 | 176.06 | 176.56 | 166.10 | 168.16 | 596,254 | -7.83(-4.45%) |
Sep 18, 2017 | 177.96 | 178.40 | 175.92 | 175.99 | 228,266 | -1.80(-1.01%) |
Sep 15, 2017 | 176.18 | 178.26 | 175.44 | 177.79 | 429,045 | +1.61(+0.91%) |
Sep 14, 2017 | 175.00 | 176.43 | 173.35 | 176.18 | 273,226 | +1.68(+0.96%) |
Sep 13, 2017 | 175.64 | 176.71 | 174.03 | 174.50 | 184,009 | -0.89(-0.51%) |
Sep 12, 2017 | 176.31 | 176.48 | 173.38 | 175.39 | 202,902 | -0.76(-0.43%) |
Sep 11, 2017 | 173.85 | 176.30 | 172.25 | 176.15 | 219,809 | +3.95(+2.29%) |
Sep 08, 2017 | 171.85 | 173.13 | 171.12 | 172.20 | 283,025 | -0.24(-0.14%) |
Sep 07, 2017 | 171.22 | 173.50 | 170.98 | 172.44 | 243,258 | +1.10(+0.64%) |
Sep 06, 2017 | 176.74 | 176.74 | 170.11 | 171.34 | 537,112 | -4.67(-2.65%) |
Sep 05, 2017 | 175.02 | 177.31 | 174.91 | 176.01 | 228,722 | +0.56(+0.32%) |