Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.28 | 119.28 | 119.28 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.64 | 120.19 | 119.41 | 119.89 | 847,079 | +0.13(+0.11%) |
Dec 27, 2017 | 120.59 | 120.85 | 119.64 | 119.76 | 654,777 | -1.03(-0.85%) |
Dec 26, 2017 | 119.78 | 120.94 | 119.59 | 120.79 | 524,252 | +1.03(+0.86%) |
Dec 22, 2017 | 120.08 | 120.10 | 119.28 | 119.76 | 796,881 | +0.16(+0.13%) |
Dec 21, 2017 | 120.13 | 120.80 | 119.52 | 119.60 | 883,095 | -0.10(-0.09%) |
Dec 20, 2017 | 120.03 | 120.28 | 119.31 | 119.70 | 1,219,269 | -0.14(-0.12%) |
Dec 19, 2017 | 121.15 | 121.70 | 119.44 | 119.84 | 2,112,492 | -1.45(-1.20%) |
Dec 18, 2017 | 121.74 | 122.20 | 121.01 | 121.29 | 1,806,995 | -0.22(-0.18%) |
Dec 15, 2017 | 120.54 | 121.67 | 120.40 | 121.51 | 2,963,243 | +1.70(+1.42%) |
Dec 14, 2017 | 119.67 | 120.20 | 119.37 | 119.81 | 1,694,989 | -0.13(-0.11%) |
Dec 13, 2017 | 117.13 | 120.53 | 117.08 | 119.94 | 2,538,435 | +2.81(+2.40%) |
Dec 12, 2017 | 117.13 | 117.48 | 116.92 | 117.13 | 1,716,640 | -0.49(-0.41%) |
Dec 11, 2017 | 117.47 | 117.97 | 117.13 | 117.62 | 1,410,592 | -0.15(-0.13%) |
Dec 08, 2017 | 117.33 | 118.02 | 116.78 | 117.77 | 1,907,877 | +0.42(+0.36%) |
Dec 07, 2017 | 116.74 | 117.50 | 116.48 | 117.35 | 1,744,909 | +0.66(+0.57%) |
Dec 06, 2017 | 116.50 | 116.87 | 115.31 | 116.68 | 2,029,821 | -0.03(-0.02%) |
Dec 05, 2017 | 116.17 | 117.15 | 115.77 | 116.71 | 2,658,030 | -0.79(-0.67%) |
Dec 04, 2017 | 117.69 | 116.23 | 117.50 | 1,644,849 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.93 | 117.43 | 115.70 | 116.96 | 1,817,034 | -0.06(-0.05%) |
Nov 30, 2017 | 116.12 | 117.21 | 115.62 | 117.02 | 3,048,220 | +0.84(+0.73%) |
Nov 29, 2017 | 116.74 | 117.17 | 115.63 | 116.18 | 2,746,874 | -0.94(-0.80%) |
Nov 28, 2017 | 117.51 | 117.59 | 116.90 | 117.11 | 2,164,525 | +0.15(+0.13%) |
Nov 27, 2017 | 117.85 | 118.19 | 116.52 | 116.96 | 1,704,461 | -0.97(-0.82%) |
Nov 24, 2017 | 117.76 | 118.32 | 117.76 | 117.94 | 931,644 | +0.33(+0.28%) |
Nov 22, 2017 | 117.65 | 118.42 | 116.89 | 117.61 | 1,670,239 | +0.32(+0.27%) |
Nov 21, 2017 | 116.64 | 118.16 | 116.59 | 117.29 | 2,021,650 | +0.30(+0.26%) |
Nov 20, 2017 | 116.95 | 118.21 | 116.72 | 116.99 | 1,791,162 | +0.46(+0.39%) |
Nov 17, 2017 | 117.27 | 117.91 | 116.58 | 116.53 | 2,370,332 | -0.89(-0.76%) |
Nov 16, 2017 | 116.97 | 118.17 | 116.65 | 117.42 | 1,545,903 | +0.96(+0.83%) |
Nov 15, 2017 | 117.18 | 117.87 | 116.39 | 116.46 | 1,489,666 | -1.32(-1.12%) |
Nov 14, 2017 | 117.52 | 118.05 | 117.07 | 117.78 | 1,532,011 | -0.28(-0.24%) |
Nov 13, 2017 | 116.65 | 118.68 | 116.42 | 118.06 | 2,177,411 | +1.60(+1.37%) |
Nov 10, 2017 | 115.72 | 117.09 | 115.64 | 116.46 | 1,989,326 | +0.78(+0.67%) |
Nov 09, 2017 | 114.65 | 116.08 | 114.02 | 115.68 | 1,985,470 | +0.65(+0.57%) |
Nov 08, 2017 | 114.49 | 115.89 | 114.49 | 115.03 | 2,383,837 | +0.80(+0.70%) |
Nov 07, 2017 | 112.74 | 114.29 | 112.58 | 114.22 | 1,390,082 | +1.03(+0.91%) |
Nov 06, 2017 | 113.48 | 113.79 | 112.59 | 113.20 | 1,424,867 | -0.55(-0.49%) |
Nov 03, 2017 | 112.55 | 114.02 | 111.97 | 113.75 | 2,374,661 | +1.46(+1.30%) |
Nov 02, 2017 | 113.71 | 114.49 | 111.05 | 112.29 | 4,491,419 | -1.84(-1.61%) |
Nov 01, 2017 | 112.29 | 116.59 | 109.48 | 114.13 | 8,153,809 | +9.64(+9.22%) |
Oct 31, 2017 | 103.88 | 104.93 | 103.29 | 104.50 | 2,413,339 | +0.90(+0.87%) |
Oct 30, 2017 | 104.31 | 104.52 | 102.57 | 103.60 | 1,966,937 | -0.95(-0.91%) |
Oct 27, 2017 | 104.05 | 104.59 | 103.23 | 104.55 | 1,759,172 | +0.08(+0.07%) |
Oct 26, 2017 | 103.89 | 105.13 | 103.89 | 104.48 | 1,754,280 | +0.63(+0.60%) |
Oct 25, 2017 | 103.08 | 103.94 | 102.81 | 103.85 | 2,084,982 | +0.82(+0.80%) |
Oct 24, 2017 | 101.69 | 103.06 | 101.63 | 103.03 | 1,445,543 | +1.09(+1.07%) |
Oct 23, 2017 | 101.85 | 102.60 | 101.48 | 101.94 | 1,348,366 | +0.25(+0.25%) |
Oct 20, 2017 | 102.31 | 102.58 | 101.17 | 101.68 | 2,061,988 | -0.84(-0.82%) |
Oct 19, 2017 | 102.30 | 102.59 | 101.79 | 102.52 | 1,949,870 | -0.26(-0.25%) |
Oct 18, 2017 | 103.45 | 103.58 | 102.06 | 102.79 | 1,549,003 | -0.50(-0.48%) |
Oct 17, 2017 | 103.75 | 104.00 | 102.84 | 103.28 | 1,325,656 | -0.72(-0.69%) |
Oct 16, 2017 | 104.44 | 104.48 | 103.14 | 104.00 | 1,330,471 | +0.26(+0.25%) |
Oct 13, 2017 | 102.67 | 104.44 | 102.38 | 103.74 | 1,793,599 | +1.41(+1.38%) |
Oct 12, 2017 | 102.41 | 102.68 | 102.05 | 102.33 | 1,925,856 | -0.22(-0.22%) |
Oct 11, 2017 | 102.66 | 102.96 | 102.36 | 102.55 | 1,102,688 | +0.13(+0.13%) |
Oct 10, 2017 | 102.79 | 103.05 | 102.01 | 102.42 | 911,688 | -0.04(-0.04%) |
Oct 09, 2017 | 102.56 | 102.86 | 102.21 | 102.46 | 1,314,163 | -0.10(-0.10%) |
Oct 06, 2017 | 102.54 | 102.99 | 102.19 | 102.56 | 1,296,827 | -0.26(-0.25%) |
Oct 05, 2017 | 102.71 | 103.32 | 102.63 | 102.82 | 1,157,690 | +0.07(+0.07%) |
Oct 04, 2017 | 101.92 | 103.50 | 101.58 | 102.75 | 1,995,093 | +1.39(+1.37%) |
Oct 03, 2017 | 101.19 | 101.77 | 101.19 | 101.36 | 1,409,908 | +0.23(+0.23%) |