Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 306.95 | 308.19 | 301.81 | 302.90 | 415,427 | -1.32(-0.43%) |
Nov 29, 2017 | 288.05 | 304.44 | 287.00 | 304.22 | 612,106 | +17.57(+6.13%) |
Nov 28, 2017 | 284.68 | 287.97 | 283.07 | 286.65 | 115,213 | +2.97(+1.05%) |
Nov 27, 2017 | 288.79 | 288.95 | 281.77 | 283.68 | 130,966 | -4.78(-1.66%) |
Nov 24, 2017 | 287.86 | 288.86 | 285.02 | 288.46 | 45,427 | +1.78(+0.62%) |
Nov 22, 2017 | 290.95 | 292.59 | 286.11 | 286.68 | 86,525 | -4.22(-1.45%) |
Nov 21, 2017 | 289.74 | 291.70 | 288.02 | 290.90 | 143,868 | +1.50(+0.52%) |
Nov 20, 2017 | 286.29 | 290.31 | 285.13 | 289.40 | 463,541 | +3.39(+1.19%) |
Nov 17, 2017 | 285.74 | 286.17 | 279.89 | 286.01 | 486,675 | -0.11(-0.04%) |
Nov 16, 2017 | 286.28 | 287.74 | 283.56 | 286.12 | 332,061 | +1.53(+0.54%) |
Nov 15, 2017 | 283.16 | 285.50 | 278.38 | 284.59 | 196,324 | -0.47(-0.16%) |
Nov 14, 2017 | 282.71 | 286.28 | 281.99 | 285.06 | 128,398 | +1.46(+0.51%) |
Nov 13, 2017 | 282.60 | 286.23 | 279.92 | 283.60 | 131,752 | +0.25(+0.09%) |
Nov 10, 2017 | 283.22 | 284.71 | 280.59 | 283.35 | 138,646 | +0.20(+0.07%) |
Nov 09, 2017 | 286.10 | 286.74 | 278.58 | 283.15 | 249,543 | -3.65(-1.27%) |
Nov 08, 2017 | 284.94 | 288.40 | 280.36 | 286.80 | 201,108 | +2.65(+0.93%) |
Nov 07, 2017 | 286.38 | 286.38 | 281.00 | 284.15 | 163,525 | -0.58(-0.20%) |
Nov 06, 2017 | 281.38 | 286.37 | 279.23 | 284.73 | 185,228 | +3.94(+1.40%) |
Nov 03, 2017 | 280.83 | 283.13 | 277.68 | 280.79 | 224,620 | -0.06(-0.02%) |
Nov 02, 2017 | 283.63 | 283.63 | 277.20 | 280.85 | 189,325 | -2.23(-0.79%) |
Nov 01, 2017 | 287.90 | 288.37 | 281.52 | 283.08 | 162,409 | -3.65(-1.27%) |
Oct 31, 2017 | 295.45 | 295.45 | 280.01 | 286.73 | 386,782 | -9.29(-3.14%) |
Oct 30, 2017 | 299.03 | 299.92 | 290.01 | 296.02 | 576,240 | -2.98(-1.00%) |
Oct 27, 2017 | 294.61 | 299.77 | 294.61 | 299.00 | 470,622 | +4.44(+1.51%) |
Oct 26, 2017 | 287.15 | 296.02 | 284.30 | 294.56 | 412,629 | +8.41(+2.94%) |
Oct 25, 2017 | 285.06 | 286.73 | 280.02 | 286.15 | 234,158 | +1.25(+0.44%) |
Oct 24, 2017 | 286.38 | 288.00 | 284.45 | 284.90 | 307,669 | -0.24(-0.08%) |
Oct 23, 2017 | 284.00 | 285.86 | 281.18 | 285.14 | 235,623 | +1.14(+0.40%) |
Oct 20, 2017 | 283.79 | 287.90 | 282.43 | 284.00 | 170,470 | +1.45(+0.51%) |
Oct 19, 2017 | 281.46 | 282.76 | 279.40 | 282.55 | 94,342 | +0.25(+0.09%) |
Oct 18, 2017 | 279.15 | 283.70 | 278.86 | 282.30 | 205,710 | +3.89(+1.40%) |
Oct 17, 2017 | 283.66 | 283.66 | 277.93 | 278.41 | 117,622 | -4.29(-1.52%) |
Oct 16, 2017 | 283.62 | 283.62 | 278.80 | 282.70 | 193,984 | -0.25(-0.09%) |
Oct 13, 2017 | 281.00 | 286.03 | 279.98 | 282.95 | 161,753 | +1.65(+0.59%) |
Oct 12, 2017 | 283.00 | 284.32 | 279.36 | 281.30 | 126,046 | -2.41(-0.85%) |
Oct 11, 2017 | 283.61 | 284.69 | 281.83 | 283.71 | 120,942 | +0.79(+0.28%) |
Oct 10, 2017 | 281.43 | 283.48 | 278.26 | 282.92 | 127,031 | +3.80(+1.36%) |
Oct 09, 2017 | 277.90 | 284.63 | 274.02 | 279.12 | 196,984 | -7.84(-2.73%) |
Oct 06, 2017 | 284.70 | 288.23 | 283.16 | 286.96 | 212,470 | +1.41(+0.49%) |
Oct 05, 2017 | 284.90 | 286.76 | 283.00 | 285.55 | 138,477 | +1.95(+0.69%) |
Oct 04, 2017 | 284.43 | 286.37 | 282.69 | 283.60 | 147,577 | -0.07(-0.02%) |
Oct 03, 2017 | 282.22 | 284.83 | 281.34 | 283.67 | 107,763 | +2.01(+0.71%) |
Oct 02, 2017 | 281.72 | 281.95 | 279.33 | 281.66 | 123,882 | +1.49(+0.53%) |
Sep 29, 2017 | 280.01 | 284.75 | 278.35 | 280.17 | 149,615 | +1.17(+0.42%) |
Sep 28, 2017 | 275.27 | 280.98 | 274.70 | 279.00 | 172,732 | +1.90(+0.69%) |
Sep 27, 2017 | 279.94 | 277.10 | 239,721 | +5.35(+1.97%) | ||
Sep 26, 2017 | 272.32 | 272.48 | 268.57 | 271.75 | 207,161 | +0.54(+0.20%) |
Sep 25, 2017 | 272.99 | 273.63 | 268.52 | 271.21 | 161,792 | -2.00(-0.73%) |
Sep 22, 2017 | 270.64 | 273.54 | 268.15 | 273.21 | 96,902 | +2.94(+1.09%) |
Sep 21, 2017 | 269.00 | 273.88 | 268.46 | 270.27 | 147,504 | +1.39(+0.52%) |
Sep 20, 2017 | 265.46 | 270.57 | 264.21 | 268.88 | 258,184 | +4.02(+1.52%) |
Sep 19, 2017 | 267.19 | 267.94 | 263.19 | 264.86 | 179,949 | -2.66(-0.99%) |
Sep 18, 2017 | 270.52 | 273.12 | 266.84 | 267.52 | 188,561 | -1.90(-0.71%) |
Sep 15, 2017 | 264.59 | 269.95 | 264.59 | 269.42 | 172,068 | +4.07(+1.53%) |
Sep 14, 2017 | 266.42 | 266.44 | 263.29 | 265.35 | 139,047 | -1.62(-0.61%) |
Sep 13, 2017 | 267.22 | 273.54 | 266.10 | 266.97 | 195,390 | -1.00(-0.37%) |
Sep 12, 2017 | 264.67 | 269.37 | 263.83 | 267.97 | 200,432 | +4.19(+1.59%) |
Sep 11, 2017 | 264.81 | 266.41 | 263.24 | 263.78 | 107,818 | +2.03(+0.78%) |
Sep 08, 2017 | 260.80 | 262.50 | 256.27 | 261.75 | 242,198 | +0.91(+0.35%) |
Sep 07, 2017 | 268.47 | 268.81 | 258.27 | 260.84 | 209,894 | -6.99(-2.61%) |
Sep 06, 2017 | 267.48 | 268.92 | 263.77 | 267.83 | 156,093 | +1.26(+0.47%) |
Sep 05, 2017 | 274.49 | 274.95 | 265.05 | 266.57 | 192,473 | -8.91(-3.23%) |