Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 154.69 | 155.91 | 154.26 | 155.80 | 204,786 | +1.69(+1.10%) |
Nov 29, 2017 | 158.99 | 158.99 | 153.60 | 154.11 | 490,163 | -5.71(-3.57%) |
Nov 28, 2017 | 159.67 | 160.01 | 158.84 | 159.82 | 42,560 | +0.91(+0.57%) |
Nov 27, 2017 | 159.58 | 159.58 | 158.73 | 158.91 | 70,141 | -0.26(-0.17%) |
Nov 24, 2017 | 158.43 | 159.26 | 158.18 | 159.18 | 12,604 | +1.12(+0.71%) |
Nov 22, 2017 | 158.86 | 158.86 | 157.95 | 158.06 | 114,209 | -0.65(-0.41%) |
Nov 21, 2017 | 158.69 | 159.23 | 158.11 | 158.71 | 72,855 | +0.96(+0.61%) |
Nov 20, 2017 | 157.88 | 158.09 | 157.20 | 157.75 | 49,827 | +0.30(+0.19%) |
Nov 17, 2017 | 157.32 | 157.62 | 156.53 | 157.45 | 50,096 | +0.26(+0.17%) |
Nov 16, 2017 | 155.92 | 157.43 | 155.59 | 157.19 | 56,612 | +2.22(+1.43%) |
Nov 15, 2017 | 155.64 | 155.82 | 154.69 | 154.97 | 45,026 | -1.18(-0.76%) |
Nov 14, 2017 | 155.98 | 156.27 | 155.13 | 156.15 | 49,097 | +0.08(+0.05%) |
Nov 13, 2017 | 155.14 | 156.14 | 155.14 | 156.07 | 55,404 | +0.20(+0.13%) |
Nov 10, 2017 | 155.16 | 155.97 | 154.64 | 155.87 | 47,749 | +0.51(+0.33%) |
Nov 09, 2017 | 156.75 | 156.75 | 153.69 | 155.36 | 97,374 | -2.17(-1.38%) |
Nov 08, 2017 | 155.74 | 157.62 | 155.61 | 157.53 | 69,669 | +2.52(+1.63%) |
Nov 07, 2017 | 156.28 | 156.28 | 154.48 | 155.01 | 65,493 | -0.35(-0.23%) |
Nov 06, 2017 | 156.28 | 156.45 | 155.23 | 155.36 | 77,731 | -0.98(-0.63%) |
Nov 03, 2017 | 156.50 | 156.64 | 155.28 | 156.34 | 138,595 | +0.17(+0.11%) |
Nov 02, 2017 | 155.89 | 156.29 | 155.17 | 156.17 | 94,222 | +0.55(+0.35%) |
Nov 01, 2017 | 157.33 | 157.33 | 154.73 | 155.62 | 119,011 | -0.86(-0.55%) |
Oct 31, 2017 | 156.10 | 156.88 | 155.65 | 156.48 | 176,118 | +0.78(+0.50%) |
Oct 30, 2017 | 156.02 | 154.96 | 155.70 | 60,253 | -0.23(-0.15%) | |
Oct 27, 2017 | 154.96 | 156.23 | 154.49 | 155.93 | 216,661 | +2.32(+1.51%) |
Oct 26, 2017 | 152.91 | 153.81 | 152.74 | 153.61 | 50,076 | +1.10(+0.72%) |
Oct 25, 2017 | 152.55 | 153.44 | 151.50 | 152.51 | 78,670 | -0.37(-0.24%) |
Oct 24, 2017 | 152.77 | 153.10 | 152.12 | 152.88 | 57,349 | +0.43(+0.28%) |
Oct 23, 2017 | 154.08 | 154.08 | 152.28 | 152.45 | 113,478 | -0.79(-0.52%) |
Oct 20, 2017 | 152.55 | 153.57 | 152.13 | 153.24 | 147,997 | +1.61(+1.06%) |
Oct 19, 2017 | 149.72 | 151.63 | 149.72 | 151.63 | 95,864 | +1.91(+1.28%) |
Oct 18, 2017 | 150.09 | 150.09 | 149.04 | 149.72 | 385,985 | +0.06(+0.04%) |
Oct 17, 2017 | 149.73 | 149.75 | 148.98 | 149.66 | 173,183 | -0.06(-0.04%) |
Oct 16, 2017 | 150.46 | 150.46 | 149.59 | 149.72 | 76,097 | -0.40(-0.27%) |
Oct 13, 2017 | 150.45 | 150.50 | 149.80 | 150.12 | 73,340 | +0.39(+0.26%) |
Oct 12, 2017 | 148.28 | 150.18 | 148.28 | 149.73 | 122,811 | +0.97(+0.65%) |
Oct 11, 2017 | 148.11 | 148.77 | 148.03 | 148.76 | 93,486 | +0.26(+0.18%) |
Oct 10, 2017 | 149.42 | 149.42 | 148.01 | 148.50 | 64,419 | -0.32(-0.22%) |
Oct 09, 2017 | 149.37 | 149.37 | 148.43 | 148.82 | 84,076 | -0.80(-0.53%) |
Oct 06, 2017 | 147.92 | 149.62 | 147.92 | 149.62 | 69,247 | +0.88(+0.59%) |
Oct 05, 2017 | 147.80 | 148.89 | 147.12 | 148.74 | 80,939 | +1.32(+0.90%) |
Oct 04, 2017 | 147.27 | 147.42 | 146.14 | 147.42 | 114,059 | +0.36(+0.24%) |
Oct 03, 2017 | 146.33 | 147.17 | 146.33 | 147.06 | 35,993 | +0.59(+0.40%) |
Oct 02, 2017 | 146.29 | 147.41 | 145.89 | 146.47 | 110,656 | +0.21(+0.14%) |
Sep 29, 2017 | 145.36 | 146.32 | 145.27 | 146.26 | 124,657 | +1.17(+0.81%) |
Sep 28, 2017 | 145.01 | 145.21 | 144.37 | 145.09 | 41,809 | +0.02(+0.01%) |
Sep 27, 2017 | 143.74 | 145.74 | 143.74 | 145.07 | 75,610 | +1.60(+1.12%) |
Sep 26, 2017 | 144.76 | 144.76 | 142.95 | 143.47 | 167,987 | -0.06(-0.04%) |
Sep 25, 2017 | 146.09 | 146.09 | 142.78 | 143.53 | 150,936 | -2.63(-1.80%) |
Sep 22, 2017 | 145.19 | 146.41 | 145.19 | 146.16 | 83,601 | +0.54(+0.37%) |
Sep 21, 2017 | 146.17 | 146.56 | 145.21 | 145.62 | 70,126 | -1.01(-0.69%) |
Sep 20, 2017 | 147.07 | 147.13 | 145.51 | 146.63 | 204,707 | -0.77(-0.52%) |
Sep 19, 2017 | 147.13 | 147.69 | 146.97 | 147.40 | 963,074 | +0.22(+0.15%) |
Sep 18, 2017 | 146.98 | 147.70 | 146.90 | 147.18 | 68,156 | +0.26(+0.18%) |
Sep 15, 2017 | 147.06 | 147.33 | 146.21 | 146.92 | 120,381 | -1.24(-0.84%) |
Sep 14, 2017 | 148.68 | 148.68 | 147.14 | 148.16 | 66,947 | -0.29(-0.20%) |
Sep 13, 2017 | 149.22 | 149.22 | 148.26 | 148.45 | 52,980 | -0.56(-0.38%) |
Sep 12, 2017 | 149.76 | 149.76 | 147.93 | 149.01 | 166,891 | -0.17(-0.11%) |
Sep 11, 2017 | 148.17 | 149.34 | 148.17 | 149.18 | 213,578 | +1.87(+1.27%) |
Sep 08, 2017 | 147.54 | 148.21 | 147.16 | 147.31 | 130,005 | -0.28(-0.19%) |
Sep 07, 2017 | 146.16 | 148.01 | 146.16 | 147.59 | 234,033 | +1.55(+1.06%) |
Sep 06, 2017 | 146.70 | 147.25 | 145.72 | 146.04 | 180,463 | -0.66(-0.45%) |
Sep 05, 2017 | 147.11 | 147.21 | 145.37 | 146.70 | 86,374 | -0.50(-0.34%) |