Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.94 | 179.79 | 178.70 | 179.09 | 905,844 | +0.92(+0.52%) |
Nov 29, 2017 | 179.00 | 179.66 | 177.76 | 178.17 | 2,717,068 | -0.56(-0.31%) |
Nov 28, 2017 | 176.80 | 178.80 | 176.39 | 178.72 | 838,540 | +2.53(+1.44%) |
Nov 27, 2017 | 177.42 | 177.71 | 176.15 | 176.19 | 470,779 | -0.84(-0.48%) |
Nov 24, 2017 | 177.01 | 177.22 | 176.57 | 177.04 | 110,747 | +0.54(+0.30%) |
Nov 22, 2017 | 177.20 | 177.47 | 176.43 | 176.50 | 361,082 | -0.39(-0.22%) |
Nov 21, 2017 | 175.60 | 176.89 | 175.50 | 176.89 | 1,050,207 | +2.15(+1.23%) |
Nov 20, 2017 | 174.05 | 174.81 | 173.56 | 174.74 | 1,764,810 | +1.31(+0.76%) |
Nov 17, 2017 | 172.31 | 174.16 | 172.16 | 173.43 | 481,524 | +0.45(+0.26%) |
Nov 16, 2017 | 170.82 | 173.58 | 170.82 | 172.98 | 492,887 | +3.14(+1.85%) |
Nov 15, 2017 | 169.52 | 170.57 | 168.50 | 169.84 | 418,124 | -0.93(-0.55%) |
Nov 14, 2017 | 170.58 | 171.07 | 169.96 | 170.78 | 556,468 | -0.47(-0.27%) |
Nov 13, 2017 | 170.47 | 171.50 | 170.07 | 171.24 | 356,672 | -0.09(-0.05%) |
Nov 10, 2017 | 171.62 | 171.78 | 170.89 | 171.33 | 361,016 | +0.07(+0.04%) |
Nov 09, 2017 | 171.03 | 172.11 | 169.65 | 171.26 | 462,575 | -1.03(-0.60%) |
Nov 08, 2017 | 171.14 | 172.51 | 170.63 | 172.30 | 956,836 | +0.82(+0.48%) |
Nov 07, 2017 | 173.44 | 173.44 | 170.80 | 171.47 | 601,599 | -1.95(-1.12%) |
Nov 06, 2017 | 173.37 | 174.08 | 173.03 | 173.42 | 283,205 | +0.07(+0.04%) |
Nov 03, 2017 | 172.67 | 173.56 | 172.22 | 173.35 | 667,785 | +0.65(+0.38%) |
Nov 02, 2017 | 172.56 | 173.37 | 171.92 | 172.70 | 1,197,779 | +0.02(+0.01%) |
Nov 01, 2017 | 175.21 | 175.53 | 171.43 | 172.68 | 615,307 | -1.45(-0.83%) |
Oct 31, 2017 | 173.40 | 174.66 | 173.19 | 174.13 | 319,677 | +1.77(+1.03%) |
Oct 30, 2017 | 173.69 | 171.47 | 172.36 | 697,200 | -1.75(-1.00%) | |
Oct 27, 2017 | 172.95 | 174.23 | 172.36 | 174.10 | 928,181 | +1.46(+0.84%) |
Oct 26, 2017 | 172.49 | 173.34 | 172.26 | 172.64 | 505,461 | +0.41(+0.24%) |
Oct 25, 2017 | 172.81 | 173.08 | 170.88 | 172.23 | 783,061 | -0.90(-0.52%) |
Oct 24, 2017 | 173.22 | 173.81 | 172.88 | 173.13 | 557,591 | +0.30(+0.17%) |
Oct 23, 2017 | 174.03 | 174.16 | 172.62 | 172.84 | 324,326 | -1.10(-0.63%) |
Oct 20, 2017 | 174.27 | 174.47 | 173.64 | 173.94 | 386,572 | +1.01(+0.58%) |
Oct 19, 2017 | 172.21 | 172.94 | 171.36 | 172.93 | 306,242 | -0.36(-0.21%) |
Oct 18, 2017 | 173.43 | 173.68 | 172.65 | 173.30 | 283,479 | +0.86(+0.50%) |
Oct 17, 2017 | 172.75 | 173.55 | 172.16 | 172.43 | 455,149 | -0.39(-0.23%) |
Oct 16, 2017 | 173.38 | 174.11 | 172.49 | 172.83 | 476,994 | -0.21(-0.12%) |
Oct 13, 2017 | 173.73 | 174.06 | 172.87 | 173.04 | 347,111 | -0.49(-0.28%) |
Oct 12, 2017 | 173.34 | 173.87 | 172.88 | 173.53 | 492,472 | -0.07(-0.04%) |
Oct 11, 2017 | 173.72 | 174.06 | 173.26 | 173.59 | 354,158 | +0.03(+0.02%) |
Oct 10, 2017 | 173.97 | 174.35 | 172.98 | 173.56 | 819,955 | +0.11(+0.06%) |
Oct 09, 2017 | 174.64 | 175.01 | 173.14 | 173.46 | 422,752 | -1.01(-0.58%) |
Oct 06, 2017 | 173.55 | 174.54 | 173.34 | 174.47 | 437,013 | +0.22(+0.13%) |
Oct 05, 2017 | 174.72 | 174.72 | 173.86 | 174.25 | 418,958 | +0.15(+0.09%) |
Oct 04, 2017 | 174.04 | 174.74 | 173.56 | 174.09 | 592,427 | -0.11(-0.07%) |
Oct 03, 2017 | 174.19 | 174.26 | 173.09 | 174.21 | 1,603,968 | +0.43(+0.25%) |
Oct 02, 2017 | 171.83 | 173.78 | 171.77 | 173.78 | 841,650 | +2.18(+1.27%) |
Sep 29, 2017 | 170.98 | 171.71 | 170.90 | 171.60 | 457,485 | +0.62(+0.36%) |
Sep 28, 2017 | 170.31 | 171.18 | 169.82 | 170.98 | 320,881 | +0.50(+0.29%) |
Sep 27, 2017 | 167.95 | 170.91 | 167.90 | 170.48 | 502,167 | +3.66(+2.20%) |
Sep 26, 2017 | 166.77 | 167.42 | 166.68 | 166.81 | 324,675 | +0.22(+0.13%) |
Sep 25, 2017 | 166.95 | 167.22 | 165.70 | 166.60 | 399,524 | -0.40(-0.24%) |
Sep 22, 2017 | 166.19 | 167.45 | 166.19 | 167.00 | 312,153 | +0.49(+0.29%) |
Sep 21, 2017 | 166.69 | 167.14 | 166.00 | 166.51 | 224,007 | -0.12(-0.07%) |
Sep 20, 2017 | 166.34 | 166.90 | 166.00 | 166.63 | 145,153 | +0.36(+0.21%) |
Sep 19, 2017 | 166.73 | 166.89 | 165.88 | 166.27 | 273,236 | -0.25(-0.15%) |
Sep 18, 2017 | 165.61 | 166.99 | 165.49 | 166.52 | 640,030 | +1.47(+0.89%) |
Sep 15, 2017 | 164.42 | 165.23 | 164.19 | 165.05 | 317,295 | +0.51(+0.31%) |
Sep 14, 2017 | 164.25 | 164.87 | 163.96 | 164.54 | 427,200 | -0.11(-0.06%) |
Sep 13, 2017 | 164.53 | 165.03 | 164.24 | 164.64 | 583,386 | +0.14(+0.09%) |
Sep 12, 2017 | 164.24 | 164.57 | 163.84 | 164.50 | 692,244 | +0.72(+0.44%) |
Sep 11, 2017 | 163.68 | 164.24 | 163.26 | 163.78 | 236,254 | +1.33(+0.82%) |
Sep 08, 2017 | 162.15 | 163.13 | 161.88 | 162.45 | 135,542 | +0.07(+0.04%) |
Sep 07, 2017 | 162.75 | 162.95 | 161.93 | 162.38 | 191,809 | -0.08(-0.05%) |
Sep 06, 2017 | 163.12 | 163.34 | 161.91 | 162.46 | 357,201 | +0.12(+0.07%) |
Sep 05, 2017 | 163.49 | 163.99 | 161.48 | 162.35 | 249,978 | -1.09(-0.67%) |