Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 134.91 | 136.29 | 134.28 | 135.32 | 551,251 | +0.81(+0.60%) |
Nov 29, 2017 | 133.84 | 135.16 | 133.74 | 134.51 | 388,285 | +0.67(+0.50%) |
Nov 28, 2017 | 132.95 | 134.24 | 132.82 | 133.84 | 364,230 | +0.96(+0.72%) |
Nov 27, 2017 | 132.88 | 133.69 | 132.64 | 132.88 | 214,996 | +0.00(+0.00%) |
Nov 24, 2017 | 133.41 | 133.91 | 132.70 | 132.88 | 58,363 | +0.31(+0.23%) |
Nov 22, 2017 | 132.88 | 133.53 | 132.24 | 132.57 | 145,049 | -0.25(-0.19%) |
Nov 21, 2017 | 133.52 | 133.69 | 132.42 | 132.82 | 174,752 | -0.24(-0.18%) |
Nov 20, 2017 | 133.53 | 134.11 | 132.38 | 133.06 | 181,683 | -0.14(-0.10%) |
Nov 17, 2017 | 133.86 | 134.22 | 132.95 | 133.19 | 195,530 | -0.87(-0.65%) |
Nov 16, 2017 | 132.81 | 134.42 | 132.49 | 134.07 | 154,894 | +1.42(+1.07%) |
Nov 15, 2017 | 132.61 | 133.40 | 131.93 | 132.64 | 350,485 | +0.00(+0.00%) |
Nov 14, 2017 | 132.32 | 133.40 | 132.13 | 132.64 | 211,727 | -0.15(-0.12%) |
Nov 13, 2017 | 132.65 | 133.58 | 132.59 | 132.80 | 191,146 | -0.54(-0.41%) |
Nov 10, 2017 | 132.41 | 133.69 | 132.35 | 133.34 | 149,051 | +0.36(+0.27%) |
Nov 09, 2017 | 133.38 | 133.47 | 131.81 | 132.97 | 153,389 | -0.74(-0.56%) |
Nov 08, 2017 | 135.39 | 135.67 | 133.20 | 133.72 | 241,487 | -1.69(-1.25%) |
Nov 07, 2017 | 134.38 | 135.49 | 133.66 | 135.41 | 149,696 | +1.17(+0.87%) |
Nov 06, 2017 | 133.93 | 134.58 | 132.81 | 134.24 | 198,988 | +0.37(+0.28%) |
Nov 03, 2017 | 134.11 | 135.04 | 133.78 | 133.86 | 140,705 | -0.28(-0.21%) |
Nov 02, 2017 | 133.74 | 134.63 | 133.36 | 134.15 | 175,422 | +0.50(+0.37%) |
Nov 01, 2017 | 135.09 | 135.09 | 132.99 | 133.65 | 194,833 | -0.92(-0.68%) |
Oct 31, 2017 | 133.48 | 135.16 | 133.48 | 134.57 | 165,238 | +1.08(+0.81%) |
Oct 30, 2017 | 133.97 | 135.20 | 132.71 | 133.48 | 238,443 | -0.47(-0.35%) |
Oct 27, 2017 | 134.25 | 134.48 | 132.88 | 133.95 | 283,369 | -0.03(-0.02%) |
Oct 26, 2017 | 134.18 | 134.93 | 132.69 | 133.99 | 595,764 | +0.57(+0.43%) |
Oct 25, 2017 | 127.67 | 134.07 | 125.68 | 133.41 | 644,109 | +1.62(+1.23%) |
Oct 24, 2017 | 131.65 | 132.80 | 128.91 | 131.79 | 896,523 | +1.16(+0.88%) |
Oct 23, 2017 | 130.20 | 131.28 | 129.26 | 130.64 | 363,827 | +1.15(+0.89%) |
Oct 20, 2017 | 128.85 | 130.71 | 128.26 | 129.49 | 425,353 | +0.80(+0.62%) |
Oct 19, 2017 | 129.24 | 129.24 | 127.93 | 128.69 | 248,067 | -0.83(-0.64%) |
Oct 18, 2017 | 129.35 | 129.95 | 129.00 | 129.53 | 182,070 | +0.40(+0.31%) |
Oct 17, 2017 | 128.85 | 129.90 | 128.60 | 129.13 | 239,000 | +0.31(+0.24%) |
Oct 16, 2017 | 129.13 | 129.41 | 128.05 | 128.82 | 239,362 | -0.08(-0.06%) |
Oct 13, 2017 | 129.28 | 129.54 | 128.66 | 128.90 | 198,194 | +0.02(+0.01%) |
Oct 12, 2017 | 127.96 | 129.16 | 127.96 | 128.89 | 173,477 | +0.66(+0.52%) |
Oct 11, 2017 | 127.93 | 128.28 | 126.80 | 128.22 | 265,090 | -0.09(-0.07%) |
Oct 10, 2017 | 130.55 | 130.91 | 128.06 | 128.31 | 218,375 | -1.91(-1.47%) |
Oct 09, 2017 | 130.31 | 130.76 | 129.88 | 130.22 | 112,016 | -0.08(-0.06%) |
Oct 06, 2017 | 130.07 | 131.31 | 129.88 | 130.30 | 153,517 | -0.03(-0.02%) |
Oct 05, 2017 | 131.12 | 131.24 | 129.84 | 130.33 | 214,274 | -0.58(-0.45%) |
Oct 04, 2017 | 131.13 | 131.42 | 129.45 | 130.91 | 305,612 | -0.30(-0.23%) |
Oct 03, 2017 | 131.28 | 131.39 | 129.49 | 131.21 | 233,717 | +0.37(+0.28%) |
Oct 02, 2017 | 129.25 | 131.12 | 129.09 | 130.84 | 419,117 | +1.73(+1.34%) |
Sep 29, 2017 | 128.64 | 129.75 | 128.25 | 129.11 | 190,855 | +0.47(+0.37%) |
Sep 28, 2017 | 127.84 | 129.43 | 127.35 | 128.64 | 208,573 | +0.73(+0.57%) |
Sep 27, 2017 | 127.73 | 128.30 | 125.95 | 127.91 | 213,758 | +0.35(+0.28%) |
Sep 26, 2017 | 127.97 | 128.14 | 127.20 | 127.56 | 236,285 | +0.20(+0.16%) |
Sep 25, 2017 | 127.23 | 127.81 | 126.27 | 127.36 | 214,017 | +0.26(+0.21%) |
Sep 22, 2017 | 126.39 | 127.43 | 126.23 | 127.09 | 315,000 | +0.79(+0.62%) |
Sep 21, 2017 | 125.86 | 127.31 | 125.63 | 126.31 | 332,112 | +0.41(+0.32%) |
Sep 20, 2017 | 124.33 | 126.21 | 124.19 | 125.90 | 223,479 | +1.91(+1.54%) |
Sep 19, 2017 | 123.93 | 124.23 | 122.93 | 123.99 | 237,623 | +0.16(+0.13%) |
Sep 18, 2017 | 124.81 | 125.18 | 123.41 | 123.83 | 270,850 | -0.42(-0.34%) |
Sep 15, 2017 | 122.38 | 124.40 | 122.04 | 124.25 | 444,731 | +2.12(+1.73%) |
Sep 14, 2017 | 122.27 | 122.86 | 121.28 | 122.13 | 234,438 | -0.16(-0.13%) |
Sep 13, 2017 | 124.25 | 124.44 | 122.01 | 122.29 | 290,388 | -2.25(-1.81%) |
Sep 12, 2017 | 122.80 | 124.79 | 122.44 | 124.54 | 306,741 | +2.05(+1.68%) |
Sep 11, 2017 | 122.25 | 124.03 | 121.43 | 122.49 | 390,935 | -0.31(-0.25%) |
Sep 08, 2017 | 118.58 | 123.25 | 118.58 | 122.80 | 718,494 | +4.56(+3.86%) |
Sep 07, 2017 | 118.05 | 118.50 | 116.44 | 118.24 | 378,531 | +0.39(+0.33%) |
Sep 06, 2017 | 118.06 | 119.61 | 117.30 | 117.86 | 320,581 | +0.57(+0.49%) |
Sep 05, 2017 | 118.72 | 119.20 | 116.84 | 117.29 | 202,117 | -1.48(-1.24%) |