Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.18 | 140.14 | 137.10 | 139.74 | 569,739 | +1.87(+1.36%) |
Nov 29, 2017 | 140.30 | 140.98 | 137.28 | 137.87 | 688,563 | -1.74(-1.25%) |
Nov 28, 2017 | 139.26 | 140.87 | 138.41 | 139.61 | 383,328 | +1.43(+1.03%) |
Nov 27, 2017 | 139.63 | 136.49 | 138.18 | 364,183 | -0.52(-0.37%) | |
Nov 24, 2017 | 138.19 | 139.59 | 137.52 | 138.70 | 68,261 | +0.66(+0.48%) |
Nov 22, 2017 | 137.54 | 140.67 | 137.41 | 138.04 | 294,431 | +0.85(+0.62%) |
Nov 21, 2017 | 137.07 | 137.87 | 135.15 | 137.19 | 341,024 | +0.92(+0.68%) |
Nov 20, 2017 | 134.46 | 136.47 | 133.88 | 136.27 | 465,051 | +2.40(+1.79%) |
Nov 17, 2017 | 133.19 | 134.97 | 132.82 | 133.87 | 314,323 | +0.34(+0.25%) |
Nov 16, 2017 | 135.27 | 135.27 | 133.02 | 133.53 | 429,395 | -0.64(-0.48%) |
Nov 15, 2017 | 134.00 | 134.49 | 131.63 | 134.17 | 354,334 | -0.07(-0.05%) |
Nov 14, 2017 | 136.14 | 136.59 | 133.50 | 134.24 | 423,789 | -2.23(-1.63%) |
Nov 13, 2017 | 138.98 | 138.98 | 135.86 | 136.47 | 313,197 | -2.23(-1.61%) |
Nov 10, 2017 | 134.69 | 138.71 | 134.27 | 138.70 | 551,906 | +3.39(+2.51%) |
Nov 09, 2017 | 135.43 | 136.20 | 133.53 | 135.31 | 545,424 | -1.09(-0.80%) |
Nov 08, 2017 | 132.80 | 142.00 | 132.52 | 136.40 | 1,280,793 | +3.58(+2.70%) |
Nov 07, 2017 | 141.17 | 141.18 | 128.58 | 132.82 | 1,968,063 | -7.43(-5.30%) |
Nov 06, 2017 | 139.00 | 141.14 | 137.50 | 140.25 | 783,576 | +2.36(+1.71%) |
Nov 03, 2017 | 135.65 | 138.67 | 135.06 | 137.89 | 287,844 | +0.95(+0.69%) |
Nov 02, 2017 | 141.19 | 141.19 | 136.79 | 136.94 | 387,093 | -4.53(-3.20%) |
Nov 01, 2017 | 142.00 | 143.05 | 140.31 | 141.47 | 421,232 | -0.06(-0.04%) |
Oct 31, 2017 | 136.89 | 142.00 | 136.89 | 141.53 | 559,914 | +5.22(+3.83%) |
Oct 30, 2017 | 134.35 | 137.15 | 133.46 | 136.31 | 688,251 | +2.36(+1.76%) |
Oct 27, 2017 | 138.80 | 138.80 | 132.97 | 133.95 | 775,450 | -4.51(-3.26%) |
Oct 26, 2017 | 140.43 | 140.79 | 138.42 | 138.46 | 268,341 | -1.81(-1.29%) |
Oct 25, 2017 | 142.09 | 142.09 | 138.83 | 140.27 | 294,560 | -1.73(-1.22%) |
Oct 24, 2017 | 141.00 | 142.19 | 139.76 | 142.00 | 400,548 | +1.84(+1.31%) |
Oct 23, 2017 | 143.63 | 143.86 | 139.60 | 140.16 | 484,350 | -3.89(-2.70%) |
Oct 20, 2017 | 145.00 | 145.97 | 143.30 | 144.05 | 299,602 | -0.95(-0.66%) |
Oct 19, 2017 | 140.88 | 145.51 | 139.88 | 145.00 | 729,574 | +4.54(+3.23%) |
Oct 18, 2017 | 140.33 | 141.91 | 139.59 | 140.46 | 394,302 | -0.04(-0.03%) |
Oct 17, 2017 | 140.47 | 140.89 | 138.18 | 140.50 | 510,695 | +0.00(+0.00%) |
Oct 16, 2017 | 141.08 | 143.16 | 140.11 | 140.50 | 263,134 | -0.88(-0.62%) |
Oct 13, 2017 | 141.73 | 141.89 | 139.22 | 141.38 | 449,020 | -0.22(-0.16%) |
Oct 12, 2017 | 142.28 | 143.82 | 141.11 | 141.60 | 447,658 | -0.97(-0.68%) |
Oct 11, 2017 | 143.24 | 144.53 | 142.04 | 142.57 | 466,147 | -1.00(-0.70%) |
Oct 10, 2017 | 144.92 | 145.55 | 143.33 | 143.57 | 527,381 | -1.74(-1.20%) |
Oct 09, 2017 | 146.99 | 147.87 | 144.48 | 145.31 | 268,173 | -1.16(-0.79%) |
Oct 06, 2017 | 148.62 | 149.81 | 146.28 | 146.47 | 351,047 | -2.84(-1.90%) |
Oct 05, 2017 | 150.40 | 150.79 | 148.53 | 149.31 | 257,862 | -1.08(-0.72%) |
Oct 04, 2017 | 150.85 | 151.28 | 149.86 | 150.39 | 256,799 | +0.78(+0.52%) |
Oct 03, 2017 | 150.42 | 151.45 | 147.34 | 149.61 | 431,813 | -0.52(-0.35%) |
Oct 02, 2017 | 146.51 | 150.58 | 145.67 | 150.13 | 430,594 | +3.88(+2.65%) |
Sep 29, 2017 | 148.27 | 148.99 | 146.08 | 146.25 | 308,632 | -1.88(-1.27%) |
Sep 28, 2017 | 149.47 | 149.73 | 147.07 | 148.13 | 381,279 | -1.03(-0.69%) |
Sep 27, 2017 | 149.01 | 149.78 | 147.99 | 149.16 | 316,031 | +1.00(+0.67%) |
Sep 26, 2017 | 149.55 | 151.41 | 147.35 | 148.16 | 266,174 | -1.33(-0.89%) |
Sep 25, 2017 | 147.63 | 150.63 | 146.96 | 149.49 | 350,600 | +1.60(+1.08%) |
Sep 22, 2017 | 147.76 | 148.51 | 146.91 | 147.89 | 187,044 | +0.11(+0.07%) |
Sep 21, 2017 | 148.17 | 148.67 | 146.99 | 147.78 | 169,065 | -0.29(-0.20%) |
Sep 20, 2017 | 150.00 | 150.55 | 145.83 | 148.07 | 604,483 | -3.11(-2.06%) |
Sep 19, 2017 | 152.26 | 153.23 | 150.94 | 151.18 | 320,752 | -1.47(-0.96%) |
Sep 18, 2017 | 153.94 | 155.85 | 150.99 | 152.65 | 625,880 | +1.17(+0.77%) |
Sep 15, 2017 | 149.78 | 151.78 | 149.37 | 151.48 | 439,864 | +0.76(+0.50%) |
Sep 14, 2017 | 152.00 | 152.86 | 150.39 | 150.72 | 400,967 | -1.96(-1.28%) |
Sep 13, 2017 | 154.67 | 155.09 | 152.06 | 152.68 | 326,748 | -2.82(-1.81%) |
Sep 12, 2017 | 153.52 | 155.82 | 153.16 | 155.50 | 379,022 | +2.29(+1.49%) |
Sep 11, 2017 | 153.99 | 154.75 | 151.45 | 153.21 | 383,711 | +0.93(+0.61%) |
Sep 08, 2017 | 149.67 | 152.72 | 149.67 | 152.28 | 291,080 | +1.49(+0.99%) |
Sep 07, 2017 | 147.68 | 151.33 | 147.23 | 150.79 | 368,950 | +2.19(+1.47%) |
Sep 06, 2017 | 148.63 | 149.53 | 146.87 | 148.60 | 331,578 | +0.98(+0.66%) |
Sep 05, 2017 | 147.69 | 149.36 | 146.02 | 147.62 | 396,099 | +0.05(+0.03%) |