Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.26 | 114.26 | 114.26 | 0 | +0.39(+0.35%) | |
Dec 28, 2017 | 114.13 | 114.43 | 113.70 | 113.87 | 184,326 | -0.19(-0.17%) |
Dec 27, 2017 | 115.67 | 115.75 | 113.29 | 114.06 | 388,395 | -1.35(-1.17%) |
Dec 26, 2017 | 115.41 | 116.03 | 114.84 | 115.41 | 111,381 | -0.17(-0.15%) |
Dec 22, 2017 | 115.39 | 116.07 | 114.77 | 115.59 | 271,632 | +0.21(+0.18%) |
Dec 21, 2017 | 116.34 | 116.76 | 115.32 | 115.37 | 179,107 | -0.64(-0.55%) |
Dec 20, 2017 | 114.88 | 116.74 | 114.83 | 116.01 | 314,546 | +1.48(+1.29%) |
Dec 19, 2017 | 115.61 | 116.65 | 113.71 | 114.53 | 456,110 | -1.12(-0.97%) |
Dec 18, 2017 | 116.96 | 117.54 | 115.51 | 115.65 | 270,007 | -0.46(-0.40%) |
Dec 15, 2017 | 116.25 | 117.00 | 115.77 | 116.12 | 1,013,196 | +0.43(+0.37%) |
Dec 14, 2017 | 116.51 | 116.94 | 115.51 | 115.69 | 219,855 | -0.30(-0.26%) |
Dec 13, 2017 | 117.07 | 117.68 | 115.87 | 115.99 | 208,620 | -0.69(-0.59%) |
Dec 12, 2017 | 117.03 | 117.33 | 116.66 | 116.69 | 232,584 | +0.22(+0.19%) |
Dec 11, 2017 | 117.12 | 118.85 | 116.19 | 116.46 | 161,592 | -0.62(-0.53%) |
Dec 08, 2017 | 117.57 | 117.57 | 116.70 | 117.08 | 196,808 | -0.09(-0.07%) |
Dec 07, 2017 | 116.39 | 118.09 | 116.39 | 117.17 | 244,982 | +0.95(+0.81%) |
Dec 06, 2017 | 117.78 | 118.28 | 115.79 | 116.22 | 211,070 | -1.55(-1.32%) |
Dec 05, 2017 | 118.02 | 119.32 | 117.68 | 117.78 | 243,669 | -0.52(-0.44%) |
Dec 04, 2017 | 119.31 | 119.93 | 118.22 | 118.30 | 217,094 | -0.16(-0.14%) |
Dec 01, 2017 | 118.88 | 118.98 | 116.85 | 118.46 | 125,313 | -0.34(-0.28%) |
Nov 30, 2017 | 117.64 | 119.14 | 117.15 | 118.80 | 234,157 | +1.68(+1.43%) |
Nov 29, 2017 | 117.94 | 118.62 | 116.97 | 117.12 | 142,563 | -0.58(-0.49%) |
Nov 28, 2017 | 116.53 | 117.78 | 115.88 | 117.70 | 125,009 | +1.27(+1.09%) |
Nov 27, 2017 | 116.44 | 117.22 | 115.68 | 116.43 | 138,734 | +0.29(+0.25%) |
Nov 24, 2017 | 116.27 | 116.75 | 114.56 | 116.14 | 54,767 | -0.35(-0.30%) |
Nov 22, 2017 | 116.68 | 117.18 | 116.07 | 116.48 | 161,492 | +0.03(+0.02%) |
Nov 21, 2017 | 116.50 | 117.55 | 116.20 | 116.45 | 184,261 | -0.17(-0.15%) |
Nov 20, 2017 | 115.04 | 116.79 | 115.04 | 116.63 | 213,159 | +1.53(+1.33%) |
Nov 17, 2017 | 113.61 | 115.30 | 113.61 | 115.09 | 169,635 | +1.35(+1.19%) |
Nov 16, 2017 | 112.91 | 114.28 | 112.91 | 113.74 | 226,750 | +1.30(+1.16%) |
Nov 15, 2017 | 111.77 | 112.92 | 109.78 | 112.44 | 162,845 | +0.33(+0.29%) |
Nov 14, 2017 | 112.35 | 113.42 | 112.02 | 112.11 | 193,417 | -0.34(-0.30%) |
Nov 13, 2017 | 112.42 | 113.68 | 111.83 | 112.45 | 228,004 | +1.84(+1.67%) |
Nov 10, 2017 | 110.68 | 111.26 | 110.01 | 110.61 | 118,806 | -0.34(-0.30%) |
Nov 09, 2017 | 109.95 | 111.19 | 109.31 | 110.94 | 181,091 | +0.69(+0.63%) |
Nov 08, 2017 | 109.46 | 110.92 | 108.49 | 110.25 | 209,136 | +0.68(+0.62%) |
Nov 07, 2017 | 111.26 | 111.30 | 109.56 | 109.57 | 155,663 | -1.44(-1.30%) |
Nov 06, 2017 | 109.57 | 111.44 | 109.18 | 111.01 | 293,301 | +1.02(+0.93%) |
Nov 03, 2017 | 108.54 | 110.28 | 108.43 | 109.99 | 319,444 | +0.99(+0.91%) |
Nov 02, 2017 | 103.95 | 109.72 | 103.50 | 109.00 | 648,216 | -2.89(-2.58%) |
Nov 01, 2017 | 113.28 | 113.28 | 111.64 | 111.88 | 310,562 | -0.86(-0.76%) |
Oct 31, 2017 | 113.59 | 114.15 | 112.59 | 112.74 | 280,766 | -0.85(-0.75%) |
Oct 30, 2017 | 113.86 | 114.19 | 113.34 | 113.59 | 211,122 | -0.52(-0.46%) |
Oct 27, 2017 | 114.04 | 114.69 | 112.98 | 114.11 | 172,475 | -0.32(-0.28%) |
Oct 26, 2017 | 112.13 | 114.87 | 111.27 | 114.43 | 236,405 | +2.32(+2.07%) |
Oct 25, 2017 | 112.43 | 112.49 | 111.02 | 112.11 | 183,492 | -0.32(-0.28%) |
Oct 24, 2017 | 113.14 | 113.53 | 111.96 | 112.43 | 183,700 | -0.74(-0.66%) |
Oct 23, 2017 | 114.05 | 114.28 | 112.67 | 113.17 | 269,521 | -0.82(-0.72%) |
Oct 20, 2017 | 114.42 | 114.72 | 113.86 | 113.99 | 218,149 | -0.08(-0.07%) |
Oct 19, 2017 | 114.60 | 114.78 | 112.95 | 114.07 | 287,299 | -0.61(-0.53%) |
Oct 18, 2017 | 115.77 | 116.55 | 114.53 | 114.68 | 251,244 | -1.11(-0.96%) |
Oct 17, 2017 | 116.17 | 116.25 | 115.36 | 115.79 | 225,048 | -0.29(-0.25%) |
Oct 16, 2017 | 115.61 | 116.14 | 115.43 | 116.08 | 248,641 | +0.26(+0.22%) |
Oct 13, 2017 | 115.25 | 116.26 | 114.52 | 115.82 | 198,144 | +1.04(+0.91%) |
Oct 12, 2017 | 114.23 | 115.06 | 113.48 | 114.78 | 173,006 | +0.65(+0.57%) |
Oct 11, 2017 | 113.84 | 114.22 | 113.61 | 114.13 | 289,412 | +0.26(+0.23%) |
Oct 10, 2017 | 113.99 | 114.41 | 113.70 | 113.87 | 180,472 | +0.04(+0.03%) |
Oct 09, 2017 | 114.03 | 114.13 | 113.41 | 113.83 | 177,030 | -0.01(-0.01%) |
Oct 06, 2017 | 113.98 | 114.27 | 113.42 | 113.84 | 358,740 | -0.32(-0.28%) |
Oct 05, 2017 | 114.35 | 114.83 | 113.72 | 114.16 | 241,324 | -0.05(-0.04%) |
Oct 04, 2017 | 114.45 | 114.66 | 113.38 | 114.21 | 221,515 | -0.40(-0.35%) |
Oct 03, 2017 | 114.07 | 114.77 | 113.20 | 114.60 | 161,224 | +0.61(+0.53%) |