Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.60 | 116.21 | 118.37 | 511,172 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,930 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,725 | -2.56(-2.13%) |
Dec 22, 2017 | 120.37 | 120.37 | 118.65 | 120.19 | 244,187 | -0.27(-0.22%) |
Dec 21, 2017 | 120.36 | 121.17 | 120.03 | 120.47 | 346,818 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.25 | 118.98 | 120.04 | 377,970 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.42 | 118.92 | 428,013 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.44 | 119.21 | 820,032 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.82 | 119.25 | 119.82 | 767,931 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.46 | 395,963 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,520 | -0.66(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.49 | 119.89 | 1,156,016 | -0.32(-0.26%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.20 | 424,178 | +0.59(+0.49%) |
Dec 08, 2017 | 120.34 | 120.62 | 119.38 | 119.61 | 346,806 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,799 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,444 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.61 | 121.13 | 119.33 | 120.22 | 404,853 | +0.74(+0.62%) |
Dec 04, 2017 | 121.68 | 122.30 | 119.25 | 119.48 | 637,668 | -1.29(-1.07%) |
Dec 01, 2017 | 120.49 | 120.89 | 118.32 | 120.78 | 376,414 | +0.23(+0.19%) |
Nov 30, 2017 | 120.06 | 121.01 | 119.49 | 120.54 | 513,217 | +0.91(+0.76%) |
Nov 29, 2017 | 121.55 | 121.67 | 118.42 | 119.63 | 454,067 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.51 | 121.15 | 500,545 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,422 | -0.14(-0.12%) |
Nov 24, 2017 | 119.90 | 120.92 | 119.42 | 120.73 | 102,105 | +1.31(+1.10%) |
Nov 22, 2017 | 119.59 | 120.68 | 118.39 | 119.42 | 325,188 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.87 | 119.42 | 466,874 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.18 | 118.77 | 119.13 | 256,676 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.70 | 116.93 | 118.56 | 293,921 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,687 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,242 | -0.83(-0.71%) |
Nov 14, 2017 | 116.65 | 118.09 | 116.50 | 116.83 | 484,608 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,599 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,208 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,023 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,384 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.63 | 280,893 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.31 | 117.65 | 119.24 | 774,811 | +1.55(+1.32%) |
Nov 03, 2017 | 117.62 | 118.63 | 114.40 | 117.69 | 611,940 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,314 | +7.31(+6.66%) |
Nov 01, 2017 | 110.38 | 111.50 | 109.51 | 109.80 | 587,301 | +0.22(+0.20%) |
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.58 | 940,342 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.71 | 109.65 | 109.86 | 482,355 | -2.19(-1.96%) |
Oct 27, 2017 | 113.10 | 113.10 | 111.38 | 112.05 | 567,307 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,501 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.81 | 110.46 | 110.69 | 529,885 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,884 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.52 | 113.64 | 331,656 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,868 | +0.00(+0.00%) |
Oct 19, 2017 | 113.95 | 114.36 | 113.17 | 113.92 | 397,726 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,581 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,638 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,214 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,286 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.96 | 113.82 | 114.60 | 280,267 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.80 | 368,381 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,628 | +0.36(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,185 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.24 | 406,186 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,458 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.29 | 112.18 | 410,545 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,856 | +1.43(+1.31%) |