Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.83 | 141.12 | 138.81 | 140.83 | 2,238,317 | +2.42(+1.75%) |
Nov 29, 2017 | 138.39 | 138.99 | 137.14 | 138.40 | 1,619,749 | +0.00(+0.00%) |
Nov 28, 2017 | 136.73 | 138.79 | 136.10 | 138.40 | 1,753,176 | +2.83(+2.08%) |
Nov 27, 2017 | 136.37 | 135.15 | 135.58 | 1,366,078 | +0.42(+0.31%) | |
Nov 24, 2017 | 137.51 | 137.84 | 134.66 | 135.16 | 1,120,260 | -2.30(-1.67%) |
Nov 22, 2017 | 135.82 | 137.92 | 135.55 | 137.45 | 2,143,378 | +2.31(+1.71%) |
Nov 21, 2017 | 135.61 | 136.00 | 134.65 | 135.14 | 1,809,007 | +0.71(+0.53%) |
Nov 20, 2017 | 135.00 | 135.88 | 133.90 | 134.43 | 2,950,854 | +0.33(+0.24%) |
Nov 17, 2017 | 137.12 | 137.93 | 133.55 | 134.10 | 4,195,959 | -6.49(-4.62%) |
Nov 16, 2017 | 140.85 | 141.91 | 139.45 | 140.60 | 2,691,484 | +1.15(+0.83%) |
Nov 15, 2017 | 140.94 | 141.09 | 138.87 | 139.45 | 2,164,145 | -1.91(-1.35%) |
Nov 14, 2017 | 141.11 | 142.42 | 140.98 | 141.35 | 1,712,069 | -0.07(-0.05%) |
Nov 13, 2017 | 141.04 | 142.01 | 140.51 | 141.42 | 1,916,943 | +0.21(+0.15%) |
Nov 10, 2017 | 139.82 | 141.32 | 139.41 | 141.21 | 1,616,273 | +0.83(+0.59%) |
Nov 09, 2017 | 142.55 | 142.70 | 139.17 | 140.38 | 2,233,845 | -2.86(-2.00%) |
Nov 08, 2017 | 143.64 | 143.82 | 142.54 | 143.24 | 1,451,966 | -0.40(-0.28%) |
Nov 07, 2017 | 144.26 | 144.78 | 143.39 | 143.64 | 1,363,482 | -0.61(-0.42%) |
Nov 06, 2017 | 144.80 | 145.14 | 144.24 | 144.25 | 1,010,441 | -0.40(-0.28%) |
Nov 03, 2017 | 145.25 | 145.97 | 144.38 | 144.65 | 1,752,760 | -0.18(-0.13%) |
Nov 02, 2017 | 144.60 | 144.85 | 142.96 | 144.84 | 3,395,098 | +0.38(+0.27%) |
Nov 01, 2017 | 149.83 | 151.94 | 144.24 | 144.45 | 2,568,751 | -3.38(-2.29%) |
Oct 31, 2017 | 147.57 | 148.73 | 143.85 | 147.84 | 3,447,635 | -2.90(-1.92%) |
Oct 30, 2017 | 149.46 | 151.16 | 149.21 | 150.74 | 2,035,203 | +0.71(+0.47%) |
Oct 27, 2017 | 148.97 | 150.05 | 148.26 | 150.03 | 1,199,160 | +0.72(+0.48%) |
Oct 26, 2017 | 148.27 | 149.82 | 147.81 | 149.31 | 936,019 | +1.44(+0.97%) |
Oct 25, 2017 | 148.75 | 149.06 | 146.88 | 147.87 | 1,130,974 | -1.24(-0.83%) |
Oct 24, 2017 | 149.53 | 150.71 | 148.31 | 149.11 | 1,775,189 | +0.98(+0.66%) |
Oct 23, 2017 | 148.36 | 149.45 | 147.84 | 148.13 | 1,287,183 | +0.11(+0.07%) |
Oct 20, 2017 | 147.29 | 148.19 | 146.80 | 148.02 | 801,007 | +1.50(+1.02%) |
Oct 19, 2017 | 146.35 | 146.63 | 145.06 | 146.53 | 1,133,789 | +0.24(+0.17%) |
Oct 18, 2017 | 146.03 | 146.86 | 145.23 | 146.28 | 954,973 | +0.25(+0.17%) |
Oct 17, 2017 | 145.51 | 146.53 | 145.34 | 146.03 | 818,455 | +0.49(+0.34%) |
Oct 16, 2017 | 144.94 | 145.73 | 144.25 | 145.54 | 1,157,463 | +1.26(+0.87%) |
Oct 13, 2017 | 144.47 | 145.57 | 144.08 | 144.28 | 849,222 | +0.59(+0.41%) |
Oct 12, 2017 | 142.92 | 144.39 | 142.88 | 143.68 | 740,918 | -0.35(-0.24%) |
Oct 11, 2017 | 144.56 | 144.56 | 143.51 | 144.03 | 803,993 | -0.53(-0.36%) |
Oct 10, 2017 | 144.43 | 144.72 | 143.23 | 144.56 | 980,166 | +1.02(+0.71%) |
Oct 09, 2017 | 144.19 | 144.38 | 143.23 | 143.54 | 823,994 | -0.31(-0.21%) |
Oct 06, 2017 | 143.44 | 144.19 | 142.86 | 143.85 | 1,080,436 | +0.33(+0.23%) |
Oct 05, 2017 | 143.31 | 143.89 | 142.76 | 143.52 | 886,159 | -0.03(-0.02%) |
Oct 04, 2017 | 142.92 | 144.36 | 142.78 | 143.55 | 1,399,930 | +0.78(+0.54%) |
Oct 03, 2017 | 141.56 | 142.81 | 141.54 | 142.77 | 1,229,628 | +1.25(+0.88%) |
Oct 02, 2017 | 140.79 | 141.55 | 139.91 | 141.53 | 1,141,184 | +1.09(+0.77%) |
Sep 29, 2017 | 140.64 | 141.50 | 140.26 | 140.44 | 903,731 | -0.25(-0.18%) |
Sep 28, 2017 | 140.26 | 141.17 | 140.17 | 140.69 | 875,727 | -0.02(-0.01%) |
Sep 27, 2017 | 141.26 | 139.59 | 140.71 | 922,583 | +0.46(+0.33%) | |
Sep 26, 2017 | 140.58 | 141.48 | 140.12 | 140.25 | 926,546 | +0.02(+0.01%) |
Sep 25, 2017 | 140.48 | 140.75 | 138.56 | 140.23 | 1,181,410 | -0.17(-0.12%) |
Sep 22, 2017 | 139.49 | 140.97 | 139.33 | 140.40 | 1,106,719 | +1.25(+0.90%) |
Sep 21, 2017 | 139.27 | 139.60 | 138.64 | 139.15 | 1,222,435 | -0.62(-0.44%) |
Sep 20, 2017 | 139.87 | 140.83 | 139.20 | 139.76 | 1,066,258 | -0.23(-0.17%) |
Sep 19, 2017 | 139.95 | 140.26 | 139.44 | 140.00 | 1,339,956 | +0.47(+0.34%) |
Sep 18, 2017 | 138.60 | 140.73 | 138.17 | 139.53 | 1,749,275 | +1.43(+1.03%) |
Sep 15, 2017 | 137.15 | 138.49 | 136.88 | 138.10 | 2,778,234 | -1.21(-0.87%) |
Sep 14, 2017 | 138.88 | 139.93 | 138.58 | 139.31 | 1,251,082 | +0.14(+0.10%) |
Sep 13, 2017 | 137.67 | 139.38 | 137.67 | 139.17 | 1,040,800 | +0.84(+0.60%) |
Sep 12, 2017 | 137.91 | 138.81 | 137.63 | 138.34 | 1,024,191 | +0.70(+0.51%) |
Sep 11, 2017 | 135.05 | 137.88 | 135.04 | 137.63 | 1,403,946 | +1.55(+1.14%) |
Sep 08, 2017 | 134.85 | 137.27 | 134.55 | 136.09 | 1,205,529 | +0.81(+0.60%) |
Sep 07, 2017 | 133.80 | 135.49 | 133.06 | 135.28 | 1,541,134 | +1.98(+1.49%) |
Sep 06, 2017 | 133.58 | 134.04 | 132.95 | 133.29 | 1,624,992 | +0.34(+0.26%) |
Sep 05, 2017 | 133.24 | 134.23 | 132.41 | 132.95 | 1,710,613 | -0.24(-0.18%) |