Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 291.52 | 293.06 | 291.52 | 293.06 | 256 | -3.03(-1.02%) |
Nov 29, 2017 | 286.96 | 298.37 | 286.96 | 296.09 | 272 | +14.68(+5.21%) |
Nov 28, 2017 | 281.17 | 281.62 | 281.17 | 281.41 | 97 | -2.74(-0.96%) |
Nov 27, 2017 | 283.98 | 284.15 | 282.05 | 284.15 | 79 | +0.40(+0.14%) |
Nov 24, 2017 | 282.75 | 283.75 | 282.75 | 283.75 | 96 | -1.98(-0.69%) |
Nov 22, 2017 | 286.08 | 286.08 | 285.05 | 285.73 | 41 | +0.53(+0.18%) |
Nov 21, 2017 | 287.84 | 287.84 | 284.33 | 285.20 | 162 | -5.68(-1.95%) |
Nov 20, 2017 | 292.57 | 292.57 | 290.88 | 290.88 | 124 | -3.62(-1.23%) |
Nov 17, 2017 | 291.87 | 294.51 | 291.87 | 294.51 | 141 | +5.41(+1.87%) |
Nov 16, 2017 | 292.85 | 292.85 | 288.98 | 289.10 | 37 | -9.64(-3.23%) |
Nov 15, 2017 | 297.40 | 300.82 | 296.26 | 298.74 | 516 | +3.70(+1.26%) |
Nov 14, 2017 | 294.86 | 295.38 | 294.86 | 295.03 | 217 | +2.28(+0.78%) |
Nov 13, 2017 | 293.80 | 293.80 | 291.87 | 292.75 | 278 | -0.97(-0.33%) |
Nov 10, 2017 | 294.06 | 294.06 | 293.72 | 293.72 | 24 | -0.09(-0.03%) |
Nov 09, 2017 | 294.33 | 297.49 | 291.26 | 293.80 | 755 | +5.79(+2.01%) |
Nov 08, 2017 | 288.63 | 289.59 | 287.79 | 288.01 | 109 | -2.98(-1.03%) |
Nov 07, 2017 | 289.24 | 291.52 | 289.24 | 291.00 | 409 | +0.88(+0.30%) |
Nov 06, 2017 | 294.33 | 294.33 | 290.12 | 290.12 | 440 | -2.98(-1.02%) |
Nov 03, 2017 | 295.21 | 296.96 | 293.10 | 293.10 | 454 | -4.74(-1.59%) |
Nov 02, 2017 | 299.42 | 302.56 | 297.31 | 297.84 | 1,361 | -2.28(-0.76%) |
Nov 01, 2017 | 295.38 | 300.12 | 295.38 | 300.12 | 407 | +1.75(+0.59%) |
Oct 31, 2017 | 297.32 | 299.41 | 297.32 | 298.37 | 90 | -3.16(-1.05%) |
Oct 30, 2017 | 302.75 | 302.75 | 301.53 | 301.53 | 1,202 | -0.18(-0.06%) |
Oct 27, 2017 | 307.35 | 307.35 | 301.70 | 301.70 | 214 | -20.36(-6.32%) |
Oct 26, 2017 | 322.94 | 323.29 | 321.36 | 322.06 | 228 | -3.78(-1.16%) |
Oct 25, 2017 | 327.15 | 329.88 | 325.74 | 325.85 | 216 | +3.96(+1.23%) |
Oct 24, 2017 | 324.69 | 324.69 | 321.14 | 321.89 | 91 | -0.88(-0.27%) |
Oct 23, 2017 | 321.73 | 323.11 | 321.01 | 322.76 | 344 | +2.11(+0.66%) |
Oct 20, 2017 | 320.49 | 320.83 | 320.49 | 320.66 | 41 | -6.21(-1.90%) |
Oct 19, 2017 | 326.27 | 331.01 | 326.27 | 326.87 | 385 | +4.11(+1.27%) |
Oct 18, 2017 | 323.91 | 323.91 | 321.89 | 322.76 | 62 | -3.51(-1.08%) |
Oct 17, 2017 | 326.12 | 326.96 | 325.75 | 326.27 | 422 | -1.58(-0.48%) |
Oct 16, 2017 | 326.45 | 327.85 | 326.45 | 327.85 | 134 | +0.00(+0.00%) |
Oct 13, 2017 | 327.85 | 327.85 | 327.85 | 327.85 | 24 | -3.51(-1.06%) |
Oct 12, 2017 | 329.96 | 331.36 | 329.96 | 331.36 | 39 | -4.74(-1.41%) |
Oct 11, 2017 | 336.10 | 336.10 | 336.10 | 336.10 | 15 | +0.89(+0.27%) |
Oct 10, 2017 | 334.52 | 335.21 | 334.52 | 335.21 | 73 | +0.34(+0.10%) |
Oct 09, 2017 | 334.35 | 335.04 | 332.42 | 334.87 | 178 | -3.21(-0.95%) |
Oct 06, 2017 | 338.91 | 338.91 | 337.51 | 338.09 | 45 | -1.17(-0.35%) |
Oct 05, 2017 | 343.12 | 343.12 | 338.91 | 339.26 | 817 | -5.62(-1.63%) |
Oct 04, 2017 | 348.56 | 348.56 | 344.88 | 344.88 | 68 | +0.86(+0.25%) |
Oct 03, 2017 | 345.40 | 345.40 | 344.02 | 344.02 | 36 | -2.62(-0.75%) |
Oct 02, 2017 | 344.27 | 349.26 | 344.27 | 346.63 | 99 | -1.79(-0.51%) |
Sep 29, 2017 | 351.02 | 352.77 | 348.04 | 348.42 | 229 | -4.02(-1.14%) |
Sep 28, 2017 | 355.95 | 355.95 | 352.44 | 352.44 | 1,449 | +0.89(+0.25%) |
Sep 27, 2017 | 357.51 | 357.87 | 351.55 | 351.55 | 203 | -10.49(-2.90%) |
Sep 26, 2017 | 363.31 | 364.18 | 359.80 | 362.04 | 642 | -4.43(-1.21%) |
Sep 25, 2017 | 360.67 | 369.61 | 360.67 | 366.46 | 3,192 | +10.18(+2.86%) |
Sep 22, 2017 | 360.85 | 360.85 | 356.29 | 356.29 | 109 | +0.53(+0.15%) |
Sep 21, 2017 | 353.13 | 355.76 | 353.13 | 355.76 | 32 | +1.23(+0.35%) |
Sep 20, 2017 | 351.02 | 355.41 | 351.02 | 354.53 | 340 | +7.02(+2.02%) |
Sep 19, 2017 | 351.37 | 351.37 | 347.07 | 347.51 | 95 | -2.63(-0.75%) |
Sep 18, 2017 | 348.43 | 350.14 | 347.78 | 350.14 | 31 | +0.16(+0.05%) |
Sep 15, 2017 | 354.36 | 354.36 | 349.99 | 349.99 | 83 | -1.90(-0.54%) |
Sep 14, 2017 | 350.14 | 351.88 | 350.14 | 351.88 | 21 | +1.22(+0.35%) |
Sep 13, 2017 | 350.67 | 350.67 | 350.67 | 350.67 | 16 | +1.05(+0.30%) |
Sep 12, 2017 | 347.75 | 352.25 | 347.75 | 349.62 | 143 | -1.05(-0.30%) |
Sep 11, 2017 | 356.11 | 356.11 | 348.58 | 350.67 | 179 | -7.37(-2.06%) |
Sep 08, 2017 | 354.18 | 358.04 | 353.48 | 358.04 | 585 | +4.44(+1.26%) |
Sep 07, 2017 | 354.53 | 354.53 | 353.60 | 353.60 | 44 | -2.66(-0.75%) |
Sep 06, 2017 | 356.29 | 359.44 | 355.58 | 356.26 | 224 | -1.08(-0.30%) |
Sep 05, 2017 | 351.55 | 361.02 | 351.25 | 357.34 | 321 | +7.50(+2.14%) |