Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 159.52 | 162.28 | 159.31 | 161.87 | 450,437 | +3.04(+1.92%) |
Nov 29, 2017 | 155.84 | 158.93 | 153.68 | 158.83 | 347,371 | +2.99(+1.92%) |
Nov 28, 2017 | 154.22 | 156.11 | 152.83 | 155.84 | 579,755 | +2.27(+1.48%) |
Nov 27, 2017 | 154.04 | 154.77 | 152.35 | 153.57 | 458,613 | -0.78(-0.51%) |
Nov 24, 2017 | 154.59 | 155.04 | 152.73 | 154.36 | 226,756 | +0.00(+0.00%) |
Nov 22, 2017 | 157.41 | 157.45 | 154.28 | 154.36 | 440,053 | -3.45(-2.19%) |
Nov 21, 2017 | 156.68 | 158.87 | 156.22 | 157.81 | 393,389 | +1.15(+0.73%) |
Nov 20, 2017 | 155.33 | 156.88 | 154.11 | 156.66 | 402,516 | +1.79(+1.16%) |
Nov 17, 2017 | 157.40 | 159.61 | 154.03 | 154.87 | 430,445 | -2.70(-1.71%) |
Nov 16, 2017 | 155.29 | 158.17 | 155.14 | 157.57 | 481,799 | +2.92(+1.89%) |
Nov 15, 2017 | 154.97 | 158.09 | 154.39 | 154.65 | 490,730 | -0.76(-0.49%) |
Nov 14, 2017 | 152.68 | 156.25 | 151.34 | 155.41 | 408,312 | +2.12(+1.38%) |
Nov 13, 2017 | 151.21 | 154.16 | 150.55 | 153.30 | 405,829 | +2.09(+1.38%) |
Nov 10, 2017 | 147.42 | 152.62 | 147.42 | 151.21 | 485,354 | +3.53(+2.39%) |
Nov 09, 2017 | 145.16 | 148.13 | 142.88 | 147.68 | 435,714 | +2.24(+1.54%) |
Nov 08, 2017 | 139.52 | 145.64 | 138.55 | 145.44 | 532,726 | +6.57(+4.73%) |
Nov 07, 2017 | 138.51 | 139.17 | 137.06 | 138.86 | 385,005 | +0.36(+0.26%) |
Nov 06, 2017 | 142.12 | 143.19 | 138.38 | 138.50 | 305,422 | -3.49(-2.46%) |
Nov 03, 2017 | 140.05 | 142.86 | 140.05 | 141.99 | 352,272 | +1.95(+1.39%) |
Nov 02, 2017 | 140.86 | 142.10 | 138.95 | 140.05 | 308,446 | -1.35(-0.96%) |
Nov 01, 2017 | 143.77 | 145.87 | 141.06 | 141.40 | 498,785 | -1.28(-0.90%) |
Oct 31, 2017 | 139.63 | 144.08 | 139.63 | 142.68 | 610,293 | +3.80(+2.73%) |
Oct 30, 2017 | 140.01 | 141.85 | 137.63 | 138.88 | 407,221 | -1.21(-0.86%) |
Oct 27, 2017 | 139.09 | 140.64 | 137.25 | 140.09 | 442,009 | +0.77(+0.55%) |
Oct 26, 2017 | 138.46 | 140.51 | 138.00 | 139.32 | 314,261 | +0.97(+0.70%) |
Oct 25, 2017 | 138.22 | 139.29 | 135.21 | 138.35 | 523,781 | +0.04(+0.03%) |
Oct 24, 2017 | 142.27 | 143.16 | 137.92 | 138.31 | 492,441 | -3.17(-2.24%) |
Oct 23, 2017 | 141.07 | 143.05 | 140.50 | 141.48 | 447,118 | +0.52(+0.37%) |
Oct 20, 2017 | 142.30 | 142.30 | 139.39 | 140.96 | 876,135 | -0.78(-0.55%) |
Oct 19, 2017 | 140.71 | 142.69 | 140.15 | 141.75 | 357,937 | +0.62(+0.44%) |
Oct 18, 2017 | 139.30 | 142.02 | 138.87 | 141.12 | 396,328 | +2.12(+1.52%) |
Oct 17, 2017 | 139.39 | 140.20 | 137.29 | 139.01 | 614,909 | +1.79(+1.31%) |
Oct 16, 2017 | 139.33 | 140.11 | 136.42 | 137.21 | 739,992 | -2.63(-1.88%) |
Oct 13, 2017 | 140.96 | 142.50 | 139.48 | 139.85 | 700,938 | -1.96(-1.38%) |
Oct 12, 2017 | 142.14 | 143.33 | 140.35 | 141.80 | 804,464 | -0.99(-0.69%) |
Oct 11, 2017 | 143.82 | 144.30 | 141.96 | 142.79 | 405,140 | -0.74(-0.52%) |
Oct 10, 2017 | 146.50 | 141.65 | 143.54 | 566,568 | -1.57(-1.08%) | |
Oct 09, 2017 | 142.65 | 146.82 | 142.62 | 145.11 | 735,038 | +2.46(+1.73%) |
Oct 06, 2017 | 138.65 | 146.10 | 132.69 | 142.65 | 1,966,756 | -9.98(-6.54%) |
Oct 05, 2017 | 157.66 | 157.66 | 152.38 | 152.63 | 559,639 | -4.88(-3.10%) |
Oct 04, 2017 | 157.83 | 158.97 | 156.02 | 157.51 | 561,141 | +1.12(+0.72%) |
Oct 03, 2017 | 155.40 | 157.13 | 154.63 | 156.39 | 409,574 | +0.98(+0.63%) |
Oct 02, 2017 | 150.72 | 156.18 | 149.58 | 155.41 | 661,538 | +2.59(+1.69%) |
Sep 29, 2017 | 151.48 | 154.48 | 150.99 | 152.82 | 914,338 | +2.27(+1.51%) |
Sep 28, 2017 | 153.43 | 153.97 | 149.06 | 150.55 | 714,745 | -3.11(-2.03%) |
Sep 27, 2017 | 152.28 | 154.33 | 151.50 | 153.66 | 614,153 | +1.71(+1.13%) |
Sep 26, 2017 | 151.63 | 155.06 | 151.16 | 151.95 | 1,234,847 | -0.32(-0.21%) |
Sep 25, 2017 | 155.49 | 156.49 | 152.21 | 152.27 | 3,977,331 | -2.73(-1.76%) |
Sep 22, 2017 | 154.99 | 156.59 | 153.38 | 155.00 | 669,687 | +0.43(+0.28%) |
Sep 21, 2017 | 153.65 | 155.09 | 151.04 | 154.57 | 481,436 | +1.24(+0.81%) |
Sep 20, 2017 | 151.81 | 153.66 | 150.48 | 153.33 | 361,374 | +1.42(+0.93%) |
Sep 19, 2017 | 152.30 | 152.79 | 150.16 | 151.91 | 367,657 | -0.07(-0.05%) |
Sep 18, 2017 | 151.20 | 152.58 | 150.63 | 151.99 | 401,117 | +0.53(+0.35%) |
Sep 15, 2017 | 147.65 | 151.85 | 147.13 | 151.46 | 708,182 | +4.48(+3.05%) |
Sep 14, 2017 | 145.69 | 148.22 | 145.46 | 146.97 | 420,775 | +1.58(+1.09%) |
Sep 13, 2017 | 144.35 | 146.24 | 143.46 | 145.39 | 376,725 | +0.65(+0.45%) |
Sep 12, 2017 | 141.69 | 146.05 | 140.94 | 144.74 | 550,854 | +3.06(+2.16%) |
Sep 11, 2017 | 143.25 | 143.72 | 138.85 | 141.68 | 407,668 | -0.63(-0.45%) |
Sep 08, 2017 | 141.58 | 143.53 | 140.36 | 142.32 | 314,634 | +0.61(+0.43%) |
Sep 07, 2017 | 142.72 | 144.41 | 140.03 | 141.71 | 435,447 | -0.61(-0.43%) |
Sep 06, 2017 | 141.59 | 143.02 | 140.04 | 142.32 | 469,418 | +0.73(+0.51%) |
Sep 05, 2017 | 143.39 | 143.39 | 139.18 | 141.59 | 614,231 | -1.80(-1.25%) |