Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.79 | 129.90 | 128.54 | 129.56 | 32,827 | -0.30(-0.23%) |
Nov 29, 2017 | 131.75 | 131.96 | 129.74 | 129.86 | 30,660 | -3.56(-2.67%) |
Nov 28, 2017 | 134.02 | 134.34 | 133.10 | 133.42 | 24,875 | -0.87(-0.65%) |
Nov 27, 2017 | 135.04 | 134.03 | 134.29 | 31,228 | +1.31(+0.99%) | |
Nov 24, 2017 | 132.61 | 133.53 | 132.19 | 132.98 | 17,255 | +1.15(+0.87%) |
Nov 22, 2017 | 131.00 | 131.90 | 130.55 | 131.83 | 35,716 | +2.07(+1.60%) |
Nov 21, 2017 | 126.43 | 129.89 | 126.26 | 129.75 | 52,955 | +1.99(+1.56%) |
Nov 20, 2017 | 127.76 | 128.40 | 127.22 | 127.76 | 214,322 | +1.23(+0.97%) |
Nov 17, 2017 | 126.33 | 127.13 | 125.39 | 126.53 | 52,692 | -0.37(-0.29%) |
Nov 16, 2017 | 126.86 | 128.12 | 126.83 | 126.90 | 131,537 | -2.58(-1.99%) |
Nov 15, 2017 | 129.96 | 130.38 | 128.94 | 129.49 | 61,875 | -2.46(-1.87%) |
Nov 14, 2017 | 132.00 | 133.09 | 131.24 | 131.95 | 37,017 | -1.59(-1.19%) |
Nov 13, 2017 | 131.45 | 134.23 | 130.82 | 133.54 | 55,741 | -1.71(-1.27%) |
Nov 10, 2017 | 135.63 | 135.72 | 135.09 | 135.25 | 14,355 | -0.27(-0.20%) |
Nov 09, 2017 | 134.77 | 135.97 | 134.26 | 135.52 | 41,090 | -1.50(-1.09%) |
Nov 08, 2017 | 136.25 | 137.41 | 135.92 | 137.02 | 26,236 | +0.19(+0.14%) |
Nov 07, 2017 | 136.25 | 137.02 | 136.00 | 136.84 | 45,854 | -0.43(-0.31%) |
Nov 06, 2017 | 136.10 | 137.69 | 136.10 | 137.26 | 25,823 | -1.65(-1.19%) |
Nov 03, 2017 | 138.62 | 139.34 | 138.51 | 138.91 | 14,157 | +0.31(+0.23%) |
Nov 02, 2017 | 137.73 | 138.85 | 137.62 | 138.60 | 17,160 | +1.70(+1.24%) |
Nov 01, 2017 | 137.57 | 137.87 | 136.87 | 136.89 | 19,736 | -0.70(-0.51%) |
Oct 31, 2017 | 134.79 | 138.06 | 134.79 | 137.60 | 34,703 | +1.58(+1.16%) |
Oct 30, 2017 | 137.39 | 137.66 | 134.72 | 136.01 | 75,712 | -3.64(-2.61%) |
Oct 27, 2017 | 138.24 | 139.83 | 138.18 | 139.65 | 14,661 | +1.00(+0.72%) |
Oct 26, 2017 | 138.62 | 139.79 | 138.41 | 138.65 | 18,112 | -0.78(-0.56%) |
Oct 25, 2017 | 139.10 | 139.47 | 138.16 | 139.43 | 16,631 | -0.57(-0.41%) |
Oct 24, 2017 | 139.29 | 140.23 | 139.22 | 140.00 | 35,125 | +1.78(+1.29%) |
Oct 23, 2017 | 137.40 | 138.48 | 137.02 | 138.23 | 43,279 | -1.33(-0.96%) |
Oct 20, 2017 | 139.67 | 140.01 | 139.14 | 139.56 | 10,670 | +0.59(+0.43%) |
Oct 19, 2017 | 139.80 | 139.99 | 138.67 | 138.97 | 38,476 | -1.01(-0.72%) |
Oct 18, 2017 | 140.15 | 140.72 | 139.57 | 139.98 | 21,322 | -0.23(-0.16%) |
Oct 17, 2017 | 140.12 | 140.86 | 139.42 | 140.21 | 42,503 | -1.27(-0.90%) |
Oct 16, 2017 | 140.99 | 141.77 | 140.58 | 141.48 | 26,687 | +1.91(+1.37%) |
Oct 13, 2017 | 140.22 | 140.22 | 139.34 | 139.57 | 14,172 | -0.19(-0.14%) |
Oct 12, 2017 | 140.49 | 140.49 | 139.75 | 139.76 | 14,667 | +0.16(+0.11%) |
Oct 11, 2017 | 140.10 | 140.10 | 139.14 | 139.60 | 16,484 | +0.15(+0.11%) |
Oct 10, 2017 | 139.63 | 139.96 | 139.03 | 139.46 | 13,407 | -0.40(-0.28%) |
Oct 09, 2017 | 140.38 | 140.42 | 139.62 | 139.85 | 36,663 | +1.39(+1.00%) |
Oct 06, 2017 | 138.34 | 139.16 | 138.12 | 138.47 | 28,555 | +0.48(+0.35%) |
Oct 05, 2017 | 139.12 | 139.12 | 137.61 | 137.99 | 28,429 | -0.79(-0.57%) |
Oct 04, 2017 | 139.59 | 139.79 | 138.00 | 138.77 | 19,442 | -0.29(-0.21%) |
Oct 03, 2017 | 137.66 | 139.55 | 137.49 | 139.06 | 40,515 | +2.19(+1.60%) |
Oct 02, 2017 | 136.23 | 137.08 | 136.09 | 136.87 | 50,203 | +0.69(+0.51%) |
Sep 29, 2017 | 136.30 | 136.39 | 135.78 | 136.17 | 22,425 | +0.40(+0.29%) |
Sep 28, 2017 | 136.00 | 136.30 | 135.47 | 135.77 | 19,033 | -0.10(-0.08%) |
Sep 27, 2017 | 135.00 | 136.38 | 134.75 | 135.87 | 47,892 | +1.97(+1.47%) |
Sep 26, 2017 | 133.34 | 134.24 | 133.34 | 133.90 | 32,826 | +0.99(+0.74%) |
Sep 25, 2017 | 132.86 | 133.15 | 132.65 | 132.91 | 25,164 | -0.82(-0.62%) |
Sep 22, 2017 | 132.68 | 133.74 | 132.68 | 133.74 | 22,187 | +0.86(+0.65%) |
Sep 21, 2017 | 132.19 | 133.03 | 131.56 | 132.88 | 16,560 | +0.35(+0.27%) |
Sep 20, 2017 | 131.48 | 132.79 | 131.48 | 132.52 | 28,420 | +1.19(+0.90%) |
Sep 19, 2017 | 132.20 | 132.28 | 131.34 | 131.34 | 24,829 | +0.14(+0.11%) |
Sep 18, 2017 | 130.30 | 132.14 | 130.30 | 131.20 | 35,097 | +3.51(+2.75%) |
Sep 15, 2017 | 128.12 | 128.12 | 126.40 | 127.69 | 35,338 | -0.04(-0.03%) |
Sep 14, 2017 | 126.64 | 127.88 | 126.64 | 127.73 | 46,850 | -0.20(-0.16%) |
Sep 13, 2017 | 127.24 | 129.15 | 127.03 | 127.93 | 48,879 | -1.76(-1.36%) |
Sep 12, 2017 | 130.36 | 130.38 | 129.54 | 129.69 | 38,228 | -2.52(-1.90%) |
Sep 11, 2017 | 132.16 | 133.03 | 131.71 | 132.21 | 49,426 | +1.68(+1.28%) |
Sep 08, 2017 | 129.13 | 131.68 | 129.12 | 130.53 | 28,289 | +1.40(+1.08%) |
Sep 07, 2017 | 130.12 | 130.50 | 129.13 | 129.13 | 23,735 | +0.02(+0.01%) |
Sep 06, 2017 | 129.29 | 129.47 | 128.96 | 129.12 | 22,175 | +0.61(+0.48%) |
Sep 05, 2017 | 126.23 | 128.50 | 126.23 | 128.50 | 46,541 | +0.85(+0.67%) |