Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.40 | 115.40 | 115.05 | 115.17 | 45,942 | -0.37(-0.32%) |
Nov 29, 2017 | 115.56 | 115.57 | 115.39 | 115.55 | 17,557 | -0.56(-0.48%) |
Nov 28, 2017 | 116.25 | 116.37 | 116.02 | 116.11 | 14,156 | +0.04(+0.04%) |
Nov 27, 2017 | 116.13 | 116.17 | 115.91 | 116.07 | 585,478 | +0.03(+0.02%) |
Nov 24, 2017 | 116.08 | 116.16 | 116.02 | 116.04 | 52,183 | -0.16(-0.14%) |
Nov 22, 2017 | 115.91 | 116.24 | 115.91 | 116.20 | 17,843 | +0.36(+0.32%) |
Nov 21, 2017 | 116.08 | 116.13 | 115.71 | 115.84 | 28,091 | +0.05(+0.04%) |
Nov 20, 2017 | 115.74 | 115.91 | 115.70 | 115.79 | 259,863 | -0.14(-0.12%) |
Nov 17, 2017 | 115.92 | 116.04 | 115.86 | 115.93 | 20,628 | +0.31(+0.26%) |
Nov 16, 2017 | 115.89 | 116.02 | 115.62 | 115.62 | 19,048 | -0.53(-0.45%) |
Nov 15, 2017 | 115.97 | 116.15 | 115.75 | 116.15 | 22,681 | +0.65(+0.56%) |
Nov 14, 2017 | 115.28 | 115.51 | 115.28 | 115.51 | 12,118 | +0.31(+0.27%) |
Nov 13, 2017 | 115.43 | 115.43 | 115.18 | 115.20 | 34,602 | +0.06(+0.05%) |
Nov 10, 2017 | 115.40 | 115.45 | 115.12 | 115.14 | 84,680 | -0.86(-0.74%) |
Nov 09, 2017 | 115.98 | 116.16 | 115.86 | 116.00 | 328,922 | -0.19(-0.16%) |
Nov 08, 2017 | 116.41 | 116.46 | 116.17 | 116.19 | 9,483 | -0.20(-0.18%) |
Nov 07, 2017 | 116.29 | 116.47 | 116.23 | 116.39 | 7,882 | +0.13(+0.11%) |
Nov 06, 2017 | 116.15 | 116.26 | 116.10 | 116.26 | 28,698 | +0.21(+0.18%) |
Nov 03, 2017 | 115.93 | 116.06 | 115.78 | 116.05 | 6,434 | +0.20(+0.18%) |
Nov 02, 2017 | 115.71 | 115.88 | 115.68 | 115.84 | 15,735 | +0.35(+0.30%) |
Nov 01, 2017 | 115.36 | 116.47 | 114.97 | 115.50 | 210,314 | +0.15(+0.13%) |
Oct 31, 2017 | 115.42 | 115.43 | 115.34 | 115.35 | 9,291 | -0.01(-0.01%) |
Oct 30, 2017 | 115.35 | 115.02 | 115.35 | 50,484 | +0.66(+0.57%) | |
Oct 27, 2017 | 114.47 | 114.73 | 114.43 | 114.69 | 107,390 | +0.36(+0.31%) |
Oct 26, 2017 | 114.68 | 114.68 | 114.34 | 114.34 | 10,969 | -0.21(-0.19%) |
Oct 25, 2017 | 114.36 | 114.60 | 114.34 | 114.55 | 42,666 | -0.28(-0.24%) |
Oct 24, 2017 | 114.87 | 114.97 | 114.79 | 114.83 | 45,170 | -0.47(-0.40%) |
Oct 23, 2017 | 115.24 | 115.41 | 115.23 | 115.29 | 9,796 | +0.12(+0.10%) |
Oct 20, 2017 | 115.18 | 115.29 | 115.03 | 115.18 | 73,220 | -0.67(-0.58%) |
Oct 19, 2017 | 116.07 | 116.20 | 115.84 | 115.85 | 24,760 | +0.15(+0.13%) |
Oct 18, 2017 | 115.69 | 115.71 | 115.56 | 115.69 | 27,662 | -0.42(-0.37%) |
Oct 17, 2017 | 115.90 | 116.19 | 115.90 | 116.12 | 86,138 | -0.02(-0.02%) |
Oct 16, 2017 | 116.04 | 116.23 | 115.98 | 116.14 | 18,229 | -0.18(-0.15%) |
Oct 13, 2017 | 116.23 | 116.34 | 116.02 | 116.32 | 15,015 | +0.51(+0.44%) |
Oct 12, 2017 | 115.57 | 116.26 | 115.46 | 115.81 | 128,725 | +0.37(+0.32%) |
Oct 11, 2017 | 115.51 | 115.57 | 115.40 | 115.44 | 17,086 | +0.04(+0.03%) |
Oct 10, 2017 | 115.30 | 115.67 | 115.30 | 115.41 | 9,162 | +0.11(+0.10%) |
Oct 09, 2017 | 115.12 | 115.30 | 115.10 | 115.30 | 6,834 | +0.24(+0.21%) |
Oct 06, 2017 | 114.80 | 115.17 | 114.65 | 115.06 | 47,251 | -0.23(-0.20%) |
Oct 05, 2017 | 115.46 | 115.46 | 115.18 | 115.29 | 20,211 | -0.24(-0.21%) |
Oct 04, 2017 | 115.58 | 115.58 | 115.27 | 115.53 | 542,927 | -0.02(-0.01%) |
Oct 03, 2017 | 115.30 | 115.57 | 115.30 | 115.55 | 54,646 | +0.15(+0.13%) |
Oct 02, 2017 | 115.59 | 115.68 | 115.38 | 115.40 | 141,288 | -0.05(-0.05%) |
Sep 29, 2017 | 115.69 | 115.71 | 115.32 | 115.45 | 135,439 | -0.09(-0.08%) |
Sep 28, 2017 | 115.30 | 115.61 | 115.30 | 115.54 | 20,774 | -0.13(-0.11%) |
Sep 27, 2017 | 115.65 | 115.86 | 115.53 | 115.67 | 51,197 | -0.95(-0.82%) |
Sep 26, 2017 | 116.57 | 116.65 | 116.46 | 116.63 | 18,105 | -0.13(-0.12%) |
Sep 25, 2017 | 116.31 | 116.79 | 116.25 | 116.76 | 140,634 | +0.52(+0.45%) |
Sep 22, 2017 | 116.34 | 116.39 | 116.18 | 116.24 | 11,203 | +0.26(+0.23%) |
Sep 21, 2017 | 116.19 | 116.37 | 115.97 | 115.97 | 10,297 | -0.09(-0.08%) |
Sep 20, 2017 | 116.34 | 116.34 | 115.87 | 116.07 | 29,422 | -0.15(-0.13%) |
Sep 19, 2017 | 116.47 | 116.50 | 116.22 | 116.22 | 25,930 | -0.18(-0.15%) |
Sep 18, 2017 | 116.50 | 116.56 | 116.29 | 116.40 | 18,600 | -0.36(-0.31%) |
Sep 15, 2017 | 116.76 | 116.85 | 116.59 | 116.76 | 42,097 | -0.05(-0.04%) |
Sep 14, 2017 | 116.62 | 116.82 | 116.62 | 116.81 | 13,470 | +0.14(+0.12%) |
Sep 13, 2017 | 117.00 | 117.00 | 116.67 | 116.67 | 33,477 | -0.28(-0.24%) |
Sep 12, 2017 | 117.12 | 117.13 | 116.43 | 116.95 | 35,031 | -0.41(-0.35%) |
Sep 11, 2017 | 117.65 | 117.69 | 117.36 | 117.36 | 18,159 | -0.91(-0.77%) |
Sep 08, 2017 | 118.29 | 118.31 | 118.11 | 118.28 | 75,369 | -0.10(-0.09%) |
Sep 07, 2017 | 117.92 | 118.55 | 117.92 | 118.38 | 588,404 | +0.91(+0.77%) |
Sep 06, 2017 | 118.06 | 118.14 | 117.47 | 117.47 | 114,128 | -0.61(-0.52%) |
Sep 05, 2017 | 117.51 | 118.10 | 117.51 | 118.08 | 14,261 | +1.13(+0.97%) |