Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.20 | 118.39 | 116.87 | 117.59 | 10,595,325 | -0.41(-0.34%) |
Nov 29, 2017 | 118.34 | 118.68 | 117.28 | 117.99 | 6,931,525 | -0.18(-0.15%) |
Nov 28, 2017 | 116.72 | 118.60 | 116.72 | 118.17 | 5,987,137 | +1.62(+1.39%) |
Nov 27, 2017 | 116.05 | 116.73 | 116.05 | 116.55 | 4,660,330 | +0.79(+0.68%) |
Nov 24, 2017 | 115.34 | 116.08 | 115.18 | 115.76 | 3,107,774 | +0.60(+0.52%) |
Nov 22, 2017 | 116.01 | 116.08 | 114.58 | 115.16 | 4,670,267 | -0.88(-0.76%) |
Nov 21, 2017 | 116.13 | 116.81 | 115.92 | 116.04 | 6,744,706 | +0.34(+0.30%) |
Nov 20, 2017 | 115.88 | 116.23 | 115.54 | 115.70 | 5,085,733 | -0.06(-0.05%) |
Nov 17, 2017 | 116.01 | 116.48 | 115.66 | 115.76 | 5,063,579 | -0.73(-0.63%) |
Nov 16, 2017 | 116.95 | 117.17 | 116.29 | 116.49 | 4,976,457 | -0.19(-0.16%) |
Nov 15, 2017 | 116.79 | 117.29 | 116.39 | 116.68 | 4,570,238 | -0.33(-0.28%) |
Nov 14, 2017 | 117.07 | 117.67 | 116.53 | 117.01 | 4,861,880 | -0.23(-0.19%) |
Nov 13, 2017 | 116.60 | 117.45 | 116.11 | 117.23 | 5,152,865 | +0.17(+0.14%) |
Nov 10, 2017 | 117.54 | 117.54 | 116.27 | 117.06 | 5,055,717 | -0.66(-0.56%) |
Nov 09, 2017 | 118.16 | 118.62 | 117.27 | 117.73 | 4,192,709 | -0.81(-0.69%) |
Nov 08, 2017 | 117.18 | 119.00 | 116.98 | 118.54 | 5,294,040 | +1.30(+1.11%) |
Nov 07, 2017 | 117.50 | 117.56 | 116.52 | 117.24 | 5,000,039 | +0.01(+0.01%) |
Nov 06, 2017 | 117.44 | 117.84 | 117.20 | 117.23 | 5,031,724 | -0.27(-0.23%) |
Nov 03, 2017 | 117.21 | 117.77 | 116.85 | 117.50 | 3,262,897 | +0.13(+0.11%) |
Nov 02, 2017 | 117.53 | 117.68 | 116.69 | 117.38 | 4,164,894 | -0.04(-0.04%) |
Nov 01, 2017 | 117.29 | 117.93 | 116.88 | 117.42 | 5,968,834 | +0.48(+0.41%) |
Oct 31, 2017 | 117.45 | 117.65 | 116.58 | 116.94 | 5,760,703 | -0.49(-0.42%) |
Oct 30, 2017 | 118.34 | 118.45 | 116.86 | 117.43 | 7,193,924 | -1.49(-1.26%) |
Oct 27, 2017 | 118.27 | 119.70 | 117.60 | 118.93 | 6,128,508 | -0.03(-0.02%) |
Oct 26, 2017 | 119.54 | 120.58 | 118.59 | 118.95 | 6,963,516 | -0.46(-0.39%) |
Oct 25, 2017 | 118.41 | 120.14 | 118.24 | 119.41 | 7,824,751 | +0.60(+0.51%) |
Oct 24, 2017 | 120.27 | 120.27 | 118.21 | 118.81 | 7,851,319 | -1.66(-1.38%) |
Oct 23, 2017 | 119.22 | 121.08 | 119.18 | 120.47 | 7,970,224 | +1.02(+0.86%) |
Oct 20, 2017 | 119.43 | 120.47 | 118.97 | 119.45 | 6,717,281 | +0.30(+0.25%) |
Oct 19, 2017 | 118.03 | 119.93 | 117.88 | 119.14 | 10,945,269 | +1.14(+0.97%) |
Oct 18, 2017 | 118.10 | 118.76 | 117.49 | 118.00 | 8,139,786 | -0.09(-0.08%) |
Oct 17, 2017 | 115.48 | 118.37 | 114.97 | 118.10 | 13,968,743 | +3.92(+3.43%) |
Oct 16, 2017 | 114.46 | 115.14 | 113.69 | 114.18 | 6,103,609 | -0.26(-0.23%) |
Oct 13, 2017 | 114.58 | 115.27 | 114.37 | 114.44 | 4,895,775 | -0.34(-0.29%) |
Oct 12, 2017 | 114.36 | 115.35 | 114.09 | 114.77 | 6,166,509 | +0.15(+0.13%) |
Oct 11, 2017 | 113.14 | 114.98 | 112.71 | 114.62 | 9,858,295 | +2.31(+2.05%) |
Oct 10, 2017 | 112.03 | 112.51 | 111.50 | 112.32 | 4,988,719 | +0.38(+0.34%) |
Oct 09, 2017 | 112.11 | 112.25 | 111.70 | 111.94 | 4,471,927 | +0.19(+0.17%) |
Oct 06, 2017 | 111.56 | 111.77 | 111.13 | 111.75 | 2,944,058 | +0.02(+0.02%) |
Oct 05, 2017 | 111.47 | 111.82 | 111.03 | 111.72 | 4,460,018 | +0.25(+0.23%) |
Oct 04, 2017 | 111.06 | 111.71 | 110.81 | 111.47 | 4,278,736 | +0.66(+0.60%) |
Oct 03, 2017 | 110.43 | 111.06 | 110.19 | 110.81 | 4,650,342 | +0.74(+0.67%) |
Oct 02, 2017 | 109.18 | 110.16 | 109.06 | 110.07 | 5,355,832 | +1.02(+0.93%) |
Sep 29, 2017 | 108.69 | 109.44 | 108.25 | 109.05 | 6,839,361 | +0.45(+0.42%) |
Sep 28, 2017 | 108.97 | 109.27 | 108.45 | 108.60 | 4,759,827 | -0.23(-0.22%) |
Sep 27, 2017 | 109.88 | 109.96 | 108.57 | 108.84 | 6,909,736 | -1.00(-0.91%) |
Sep 26, 2017 | 110.30 | 110.67 | 109.73 | 109.83 | 5,384,047 | -0.19(-0.18%) |
Sep 25, 2017 | 110.28 | 110.52 | 109.74 | 110.03 | 7,173,755 | -0.18(-0.17%) |
Sep 22, 2017 | 110.72 | 111.05 | 110.11 | 110.21 | 5,167,871 | -0.30(-0.27%) |
Sep 21, 2017 | 111.82 | 112.25 | 110.20 | 110.51 | 7,214,757 | -1.23(-1.10%) |
Sep 20, 2017 | 111.77 | 112.64 | 111.01 | 111.75 | 10,378,345 | -1.68(-1.48%) |
Sep 19, 2017 | 113.26 | 113.90 | 112.69 | 113.42 | 5,846,172 | -0.13(-0.12%) |
Sep 18, 2017 | 112.77 | 113.89 | 112.49 | 113.56 | 6,272,449 | +0.78(+0.69%) |
Sep 15, 2017 | 113.06 | 113.62 | 112.55 | 112.78 | 18,504,442 | +0.23(+0.20%) |
Sep 14, 2017 | 110.84 | 112.80 | 110.72 | 112.55 | 7,479,786 | +1.45(+1.31%) |
Sep 13, 2017 | 111.28 | 112.19 | 110.60 | 111.10 | 5,578,719 | -0.15(-0.14%) |
Sep 12, 2017 | 112.26 | 112.30 | 110.66 | 111.25 | 6,515,408 | -0.49(-0.44%) |
Sep 11, 2017 | 110.19 | 111.85 | 109.90 | 111.74 | 6,824,230 | +1.87(+1.70%) |
Sep 08, 2017 | 110.72 | 111.01 | 109.78 | 109.87 | 5,787,262 | -1.02(-0.92%) |
Sep 07, 2017 | 109.77 | 111.16 | 109.25 | 110.88 | 4,530,506 | +1.28(+1.16%) |
Sep 06, 2017 | 109.50 | 109.88 | 109.22 | 109.61 | 6,678,374 | +0.65(+0.59%) |
Sep 05, 2017 | 109.65 | 110.03 | 108.81 | 108.96 | 6,145,489 | -0.95(-0.86%) |