Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 118.63 | 118.63 | 118.63 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 118.98 | 119.53 | 118.76 | 119.24 | 851,710 | +0.13(+0.11%) |
Dec 27, 2017 | 119.94 | 120.20 | 118.99 | 119.11 | 658,357 | -1.03(-0.85%) |
Dec 26, 2017 | 119.13 | 120.28 | 118.94 | 120.13 | 527,118 | +1.03(+0.86%) |
Dec 22, 2017 | 119.42 | 119.45 | 118.63 | 119.11 | 801,237 | +0.16(+0.13%) |
Dec 21, 2017 | 119.48 | 120.14 | 118.87 | 118.95 | 887,923 | -0.10(-0.09%) |
Dec 20, 2017 | 119.38 | 119.62 | 118.66 | 119.05 | 1,225,934 | -0.14(-0.12%) |
Dec 19, 2017 | 120.50 | 121.03 | 118.79 | 119.19 | 2,124,040 | -1.45(-1.20%) |
Dec 18, 2017 | 121.08 | 121.54 | 120.36 | 120.64 | 1,816,874 | -0.21(-0.18%) |
Dec 15, 2017 | 119.89 | 121.01 | 119.75 | 120.85 | 2,979,442 | +1.69(+1.42%) |
Dec 14, 2017 | 119.02 | 119.54 | 118.72 | 119.16 | 1,704,255 | -0.13(-0.11%) |
Dec 13, 2017 | 116.50 | 119.87 | 116.45 | 119.29 | 2,552,312 | +2.80(+2.40%) |
Dec 12, 2017 | 116.50 | 116.84 | 116.28 | 116.50 | 1,726,024 | -0.48(-0.41%) |
Dec 11, 2017 | 116.83 | 117.33 | 116.50 | 116.98 | 1,418,304 | -0.15(-0.13%) |
Dec 08, 2017 | 116.69 | 117.38 | 116.14 | 117.13 | 1,918,307 | +0.42(+0.36%) |
Dec 07, 2017 | 116.10 | 116.86 | 115.84 | 116.71 | 1,754,448 | +0.66(+0.57%) |
Dec 06, 2017 | 115.87 | 116.23 | 114.69 | 116.05 | 2,040,917 | -0.03(-0.02%) |
Dec 05, 2017 | 115.53 | 116.51 | 115.14 | 116.08 | 2,672,561 | -0.78(-0.67%) |
Dec 04, 2017 | 117.05 | 115.60 | 116.86 | 1,653,841 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.29 | 116.79 | 115.07 | 116.33 | 1,826,967 | -0.06(-0.05%) |
Nov 30, 2017 | 115.49 | 116.57 | 114.99 | 116.38 | 3,064,884 | +0.84(+0.73%) |
Nov 29, 2017 | 116.10 | 116.54 | 115.00 | 115.54 | 2,761,891 | -0.93(-0.80%) |
Nov 28, 2017 | 116.87 | 116.95 | 116.26 | 116.48 | 2,176,358 | +0.15(+0.13%) |
Nov 27, 2017 | 117.21 | 117.55 | 115.88 | 116.33 | 1,713,779 | -0.97(-0.82%) |
Nov 24, 2017 | 117.12 | 117.67 | 117.12 | 117.29 | 936,737 | +0.33(+0.28%) |
Nov 22, 2017 | 117.01 | 117.78 | 116.25 | 116.97 | 1,679,370 | +0.32(+0.27%) |
Nov 21, 2017 | 116.00 | 117.52 | 115.96 | 116.65 | 2,032,702 | +0.30(+0.26%) |
Nov 20, 2017 | 116.32 | 117.56 | 116.09 | 116.36 | 1,800,954 | +0.45(+0.39%) |
Nov 17, 2017 | 116.63 | 117.27 | 115.95 | 115.90 | 2,383,290 | -0.88(-0.76%) |
Nov 16, 2017 | 116.34 | 117.53 | 116.01 | 116.78 | 1,554,354 | +0.96(+0.83%) |
Nov 15, 2017 | 116.54 | 117.23 | 115.76 | 115.83 | 1,497,810 | -1.31(-1.12%) |
Nov 14, 2017 | 116.89 | 117.41 | 116.43 | 117.14 | 1,540,387 | -0.28(-0.24%) |
Nov 13, 2017 | 116.01 | 118.04 | 115.79 | 117.42 | 2,189,314 | +1.59(+1.37%) |
Nov 10, 2017 | 115.09 | 116.46 | 115.01 | 115.83 | 2,000,201 | +0.77(+0.67%) |
Nov 09, 2017 | 114.02 | 115.44 | 113.40 | 115.05 | 1,996,324 | +0.65(+0.57%) |
Nov 08, 2017 | 113.86 | 115.26 | 113.86 | 114.40 | 2,396,869 | +0.80(+0.70%) |
Nov 07, 2017 | 112.13 | 113.67 | 111.97 | 113.60 | 1,397,682 | +1.02(+0.91%) |
Nov 06, 2017 | 112.86 | 113.17 | 111.98 | 112.58 | 1,432,656 | -0.55(-0.48%) |
Nov 03, 2017 | 111.94 | 113.40 | 111.37 | 113.13 | 2,387,643 | +1.45(+1.30%) |
Nov 02, 2017 | 113.09 | 113.86 | 110.44 | 111.68 | 4,515,972 | -1.83(-1.61%) |
Nov 01, 2017 | 111.68 | 115.96 | 108.88 | 113.51 | 8,198,383 | +9.58(+9.22%) |
Oct 31, 2017 | 103.31 | 104.36 | 102.73 | 103.93 | 2,426,532 | +0.89(+0.87%) |
Oct 30, 2017 | 103.74 | 103.95 | 102.01 | 103.04 | 1,977,690 | -0.95(-0.91%) |
Oct 27, 2017 | 103.48 | 104.02 | 102.67 | 103.98 | 1,768,789 | +0.07(+0.07%) |
Oct 26, 2017 | 103.32 | 104.56 | 103.32 | 103.91 | 1,763,870 | +0.62(+0.60%) |
Oct 25, 2017 | 102.52 | 103.37 | 102.25 | 103.29 | 2,096,380 | +0.82(+0.80%) |
Oct 24, 2017 | 101.14 | 102.50 | 101.07 | 102.47 | 1,453,446 | +1.09(+1.07%) |
Oct 23, 2017 | 101.30 | 102.04 | 100.93 | 101.38 | 1,355,737 | +0.25(+0.25%) |
Oct 20, 2017 | 101.75 | 102.02 | 100.62 | 101.13 | 2,073,260 | -0.84(-0.82%) |
Oct 19, 2017 | 101.74 | 102.03 | 101.23 | 101.97 | 1,960,529 | -0.26(-0.25%) |
Oct 18, 2017 | 102.89 | 103.02 | 101.50 | 102.23 | 1,557,471 | -0.49(-0.48%) |
Oct 17, 2017 | 103.18 | 103.44 | 102.28 | 102.72 | 1,332,903 | -0.72(-0.69%) |
Oct 16, 2017 | 103.87 | 103.91 | 102.58 | 103.44 | 1,337,744 | +0.26(+0.25%) |
Oct 13, 2017 | 102.11 | 103.87 | 101.83 | 103.17 | 1,803,404 | +1.40(+1.38%) |
Oct 12, 2017 | 101.86 | 102.12 | 101.49 | 101.77 | 1,936,384 | -0.22(-0.22%) |
Oct 11, 2017 | 102.10 | 102.40 | 101.81 | 102.00 | 1,108,716 | +0.13(+0.13%) |
Oct 10, 2017 | 102.23 | 102.49 | 101.46 | 101.86 | 916,672 | -0.04(-0.04%) |
Oct 09, 2017 | 102.00 | 102.30 | 101.65 | 101.90 | 1,321,347 | -0.10(-0.10%) |
Oct 06, 2017 | 101.98 | 102.43 | 101.63 | 102.00 | 1,303,917 | -0.26(-0.25%) |
Oct 05, 2017 | 102.15 | 102.76 | 102.07 | 102.26 | 1,164,019 | +0.07(+0.07%) |
Oct 04, 2017 | 101.36 | 102.94 | 101.03 | 102.19 | 2,006,000 | +1.38(+1.37%) |
Oct 03, 2017 | 100.64 | 101.21 | 100.64 | 100.81 | 1,417,616 | +0.23(+0.23%) |