Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 134.85 | 135.26 | 132.85 | 134.06 | 2,560,648 | -0.47(-0.35%) |
Nov 29, 2017 | 134.19 | 135.14 | 133.59 | 134.53 | 1,598,229 | +0.94(+0.71%) |
Nov 28, 2017 | 131.99 | 134.07 | 131.32 | 133.59 | 1,270,109 | +2.04(+1.55%) |
Nov 27, 2017 | 131.26 | 131.94 | 130.58 | 131.55 | 905,630 | +0.29(+0.22%) |
Nov 24, 2017 | 131.41 | 131.41 | 130.48 | 131.26 | 527,775 | +0.60(+0.46%) |
Nov 22, 2017 | 131.11 | 131.42 | 130.41 | 130.66 | 1,114,383 | -0.82(-0.62%) |
Nov 21, 2017 | 131.76 | 132.20 | 131.29 | 131.48 | 1,089,968 | +0.16(+0.12%) |
Nov 20, 2017 | 130.94 | 131.68 | 130.30 | 131.32 | 1,115,626 | +0.33(+0.25%) |
Nov 17, 2017 | 130.61 | 131.46 | 130.42 | 131.00 | 1,096,812 | -0.20(-0.15%) |
Nov 16, 2017 | 133.51 | 133.51 | 131.15 | 131.20 | 1,382,460 | -2.03(-1.52%) |
Nov 15, 2017 | 132.42 | 133.74 | 131.34 | 133.22 | 1,812,607 | +0.41(+0.31%) |
Nov 14, 2017 | 132.80 | 133.12 | 131.68 | 132.81 | 1,380,100 | -0.57(-0.43%) |
Nov 13, 2017 | 133.21 | 133.81 | 132.22 | 133.38 | 1,208,789 | -0.01(-0.01%) |
Nov 10, 2017 | 133.22 | 133.87 | 132.25 | 133.39 | 1,152,787 | -0.26(-0.19%) |
Nov 09, 2017 | 131.96 | 133.72 | 131.54 | 133.65 | 1,369,226 | +1.36(+1.03%) |
Nov 08, 2017 | 133.66 | 133.66 | 131.87 | 132.29 | 1,663,747 | +0.26(+0.20%) |
Nov 07, 2017 | 132.04 | 132.92 | 131.44 | 132.03 | 1,526,320 | +0.53(+0.40%) |
Nov 06, 2017 | 130.22 | 131.68 | 129.80 | 131.50 | 1,670,474 | +0.82(+0.63%) |
Nov 03, 2017 | 131.01 | 131.92 | 130.23 | 130.68 | 2,067,664 | -0.87(-0.66%) |
Nov 02, 2017 | 133.61 | 134.07 | 130.25 | 131.55 | 3,073,364 | -1.81(-1.36%) |
Nov 01, 2017 | 132.67 | 134.19 | 132.65 | 133.36 | 1,714,841 | +0.43(+0.32%) |
Oct 31, 2017 | 134.56 | 135.24 | 132.88 | 132.93 | 2,415,181 | -1.82(-1.35%) |
Oct 30, 2017 | 134.54 | 136.00 | 133.42 | 134.75 | 1,518,195 | +0.12(+0.09%) |
Oct 27, 2017 | 135.95 | 135.95 | 133.52 | 134.63 | 2,745,287 | -1.76(-1.29%) |
Oct 26, 2017 | 136.49 | 136.95 | 135.76 | 136.39 | 1,382,684 | +0.52(+0.38%) |
Oct 25, 2017 | 136.20 | 136.85 | 135.19 | 135.87 | 1,933,064 | -0.21(-0.16%) |
Oct 24, 2017 | 137.14 | 137.49 | 136.07 | 136.08 | 1,716,678 | -0.70(-0.51%) |
Oct 23, 2017 | 135.89 | 136.82 | 135.13 | 136.78 | 969,902 | +1.05(+0.77%) |
Oct 20, 2017 | 136.68 | 136.86 | 135.08 | 135.73 | 1,971,923 | +0.02(+0.01%) |
Oct 19, 2017 | 133.04 | 135.77 | 132.31 | 135.71 | 1,772,101 | +2.53(+1.90%) |
Oct 18, 2017 | 131.96 | 133.24 | 131.24 | 133.18 | 1,068,110 | +0.91(+0.69%) |
Oct 17, 2017 | 132.25 | 132.60 | 131.37 | 132.27 | 1,419,049 | -0.21(-0.16%) |
Oct 16, 2017 | 131.02 | 132.85 | 130.91 | 132.48 | 1,705,402 | +1.30(+0.99%) |
Oct 13, 2017 | 129.21 | 131.49 | 128.64 | 131.18 | 2,105,511 | +1.99(+1.54%) |
Oct 12, 2017 | 130.10 | 130.47 | 128.87 | 129.19 | 1,268,491 | -0.70(-0.54%) |
Oct 11, 2017 | 129.50 | 129.97 | 129.07 | 129.88 | 988,663 | +0.08(+0.06%) |
Oct 10, 2017 | 128.71 | 129.85 | 128.39 | 129.81 | 821,683 | +1.08(+0.84%) |
Oct 09, 2017 | 128.76 | 129.20 | 127.80 | 128.72 | 1,108,168 | -0.09(-0.07%) |
Oct 06, 2017 | 128.67 | 129.22 | 127.82 | 128.81 | 1,293,430 | +0.39(+0.30%) |
Oct 05, 2017 | 127.65 | 128.93 | 127.20 | 128.42 | 1,546,132 | +0.85(+0.66%) |
Oct 04, 2017 | 127.27 | 127.87 | 127.17 | 127.58 | 1,049,077 | +0.04(+0.03%) |
Oct 03, 2017 | 128.14 | 128.14 | 126.81 | 127.53 | 1,743,595 | -0.70(-0.54%) |
Oct 02, 2017 | 125.64 | 128.19 | 125.48 | 128.23 | 2,525,188 | +2.59(+2.06%) |
Sep 29, 2017 | 124.91 | 125.78 | 124.83 | 125.64 | 1,603,509 | +0.32(+0.25%) |
Sep 28, 2017 | 124.69 | 125.74 | 124.64 | 125.32 | 2,038,537 | +0.87(+0.70%) |
Sep 27, 2017 | 125.00 | 125.00 | 124.17 | 124.45 | 1,613,365 | +0.26(+0.21%) |
Sep 26, 2017 | 125.28 | 125.28 | 123.53 | 124.18 | 1,864,530 | -1.40(-1.12%) |
Sep 25, 2017 | 125.04 | 125.74 | 124.37 | 125.59 | 1,276,207 | +0.54(+0.43%) |
Sep 22, 2017 | 125.18 | 125.48 | 124.21 | 125.04 | 1,151,309 | -0.31(-0.25%) |
Sep 21, 2017 | 126.11 | 126.87 | 125.35 | 125.36 | 1,077,506 | -0.82(-0.65%) |
Sep 20, 2017 | 126.19 | 126.54 | 125.14 | 126.17 | 1,232,351 | +0.36(+0.29%) |
Sep 19, 2017 | 125.86 | 126.78 | 125.31 | 125.81 | 1,813,456 | -0.09(-0.07%) |
Sep 18, 2017 | 126.03 | 126.33 | 125.11 | 125.90 | 1,111,740 | +0.05(+0.04%) |
Sep 15, 2017 | 125.22 | 125.98 | 124.93 | 125.85 | 2,631,518 | +0.63(+0.50%) |
Sep 14, 2017 | 126.80 | 126.80 | 124.17 | 125.22 | 1,952,239 | -1.54(-1.22%) |
Sep 13, 2017 | 128.40 | 128.77 | 126.45 | 126.76 | 2,063,192 | -2.16(-1.67%) |
Sep 12, 2017 | 127.94 | 128.93 | 127.37 | 128.92 | 2,657,215 | +0.99(+0.77%) |
Sep 11, 2017 | 125.15 | 128.77 | 125.15 | 127.93 | 5,582,166 | +4.41(+3.57%) |
Sep 08, 2017 | 117.89 | 125.18 | 117.55 | 123.52 | 4,988,165 | +5.24(+4.43%) |
Sep 07, 2017 | 120.53 | 120.72 | 117.35 | 118.28 | 3,177,251 | -2.48(-2.06%) |
Sep 06, 2017 | 120.23 | 122.03 | 119.51 | 120.76 | 3,263,179 | +0.75(+0.63%) |
Sep 05, 2017 | 122.76 | 122.76 | 119.74 | 120.01 | 2,778,670 | -3.19(-2.59%) |