Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 137.33 | 137.33 | 137.33 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 136.91 | 137.85 | 136.14 | 137.75 | 151,686 | +1.23(+0.90%) |
Dec 27, 2017 | 136.25 | 136.63 | 135.08 | 136.52 | 174,812 | +0.67(+0.49%) |
Dec 26, 2017 | 135.50 | 136.71 | 134.75 | 135.85 | 131,934 | +0.32(+0.24%) |
Dec 22, 2017 | 135.34 | 136.29 | 134.41 | 135.53 | 125,967 | -0.20(-0.15%) |
Dec 21, 2017 | 133.73 | 136.62 | 133.57 | 135.73 | 224,867 | +1.49(+1.11%) |
Dec 20, 2017 | 133.56 | 134.30 | 132.39 | 134.24 | 237,673 | +0.67(+0.50%) |
Dec 19, 2017 | 133.75 | 134.11 | 132.31 | 133.57 | 368,253 | +0.21(+0.15%) |
Dec 18, 2017 | 135.97 | 137.47 | 132.76 | 133.37 | 439,601 | -2.18(-1.61%) |
Dec 15, 2017 | 134.52 | 137.29 | 132.96 | 135.55 | 648,863 | +0.88(+0.65%) |
Dec 14, 2017 | 131.06 | 140.87 | 130.13 | 134.67 | 1,719,911 | +15.87(+13.36%) |
Dec 13, 2017 | 116.75 | 119.75 | 116.42 | 118.80 | 671,882 | +2.52(+2.17%) |
Dec 12, 2017 | 117.53 | 117.53 | 115.86 | 116.29 | 291,884 | -0.75(-0.64%) |
Dec 11, 2017 | 119.01 | 119.22 | 116.86 | 117.03 | 356,024 | -2.14(-1.80%) |
Dec 08, 2017 | 119.46 | 119.78 | 118.56 | 119.18 | 140,988 | +0.09(+0.07%) |
Dec 07, 2017 | 118.64 | 120.30 | 118.64 | 119.09 | 229,047 | +0.76(+0.64%) |
Dec 06, 2017 | 117.57 | 119.32 | 118.16 | 118.34 | 161,639 | +0.18(+0.15%) |
Dec 05, 2017 | 119.68 | 119.82 | 118.02 | 118.16 | 225,923 | -1.22(-1.02%) |
Dec 04, 2017 | 120.76 | 120.76 | 119.25 | 119.38 | 183,798 | -0.97(-0.81%) |
Dec 01, 2017 | 119.84 | 120.50 | 118.36 | 120.35 | 191,700 | +0.19(+0.16%) |
Nov 30, 2017 | 118.11 | 120.28 | 117.46 | 120.16 | 294,201 | +2.53(+2.15%) |
Nov 29, 2017 | 120.75 | 120.76 | 117.50 | 117.63 | 287,880 | -3.13(-2.59%) |
Nov 28, 2017 | 119.68 | 120.83 | 119.37 | 120.76 | 234,087 | +0.88(+0.73%) |
Nov 27, 2017 | 119.97 | 120.75 | 119.70 | 119.88 | 127,746 | -0.53(-0.44%) |
Nov 24, 2017 | 119.85 | 120.56 | 115.84 | 120.41 | 63,638 | +0.48(+0.40%) |
Nov 22, 2017 | 120.03 | 120.64 | 119.56 | 119.94 | 137,249 | -0.06(-0.05%) |
Nov 21, 2017 | 120.05 | 120.32 | 119.26 | 119.99 | 120,590 | +0.48(+0.40%) |
Nov 20, 2017 | 118.78 | 120.46 | 118.38 | 119.52 | 146,311 | +0.93(+0.78%) |
Nov 17, 2017 | 117.68 | 118.69 | 117.27 | 118.59 | 136,645 | +0.73(+0.62%) |
Nov 16, 2017 | 116.67 | 118.53 | 116.60 | 117.86 | 174,898 | +1.85(+1.60%) |
Nov 15, 2017 | 116.62 | 116.62 | 115.45 | 116.00 | 155,851 | -1.27(-1.09%) |
Nov 14, 2017 | 115.28 | 117.43 | 115.28 | 117.28 | 167,039 | +1.38(+1.19%) |
Nov 13, 2017 | 115.70 | 115.96 | 115.15 | 115.90 | 138,866 | -0.06(-0.05%) |
Nov 10, 2017 | 115.38 | 116.55 | 114.98 | 115.96 | 158,744 | +0.20(+0.17%) |
Nov 09, 2017 | 117.10 | 117.75 | 115.35 | 115.76 | 139,965 | -2.19(-1.86%) |
Nov 08, 2017 | 117.59 | 118.47 | 117.59 | 117.95 | 144,875 | -0.88(-0.74%) |
Nov 07, 2017 | 118.43 | 119.20 | 118.06 | 118.83 | 253,805 | +0.21(+0.17%) |
Nov 06, 2017 | 118.48 | 119.34 | 118.21 | 118.63 | 137,368 | -0.01(-0.01%) |
Nov 03, 2017 | 118.38 | 118.92 | 118.20 | 118.64 | 145,700 | +0.25(+0.21%) |
Nov 02, 2017 | 118.68 | 119.20 | 118.20 | 118.38 | 207,424 | +0.07(+0.06%) |
Nov 01, 2017 | 119.46 | 119.46 | 116.73 | 118.31 | 244,481 | -0.29(-0.24%) |
Oct 31, 2017 | 117.30 | 118.78 | 117.29 | 118.60 | 369,963 | +2.03(+1.74%) |
Oct 30, 2017 | 117.21 | 117.88 | 116.17 | 116.57 | 275,314 | -1.54(-1.30%) |
Oct 27, 2017 | 118.84 | 118.84 | 117.70 | 118.10 | 195,951 | -0.91(-0.76%) |
Oct 26, 2017 | 118.06 | 119.15 | 117.08 | 119.01 | 200,961 | +1.49(+1.27%) |
Oct 25, 2017 | 117.61 | 117.81 | 116.09 | 117.52 | 248,851 | -0.10(-0.09%) |
Oct 24, 2017 | 117.91 | 118.29 | 117.45 | 117.62 | 236,889 | +0.15(+0.13%) |
Oct 23, 2017 | 116.58 | 117.56 | 116.23 | 117.47 | 183,265 | +0.78(+0.67%) |
Oct 20, 2017 | 115.48 | 116.73 | 115.36 | 116.70 | 155,967 | +1.67(+1.45%) |
Oct 19, 2017 | 114.83 | 115.50 | 114.41 | 115.03 | 195,756 | -0.46(-0.40%) |
Oct 18, 2017 | 115.42 | 115.84 | 114.89 | 115.49 | 169,421 | +0.24(+0.21%) |
Oct 17, 2017 | 114.69 | 115.72 | 114.69 | 115.25 | 208,860 | -0.10(-0.09%) |
Oct 16, 2017 | 114.59 | 115.83 | 114.46 | 115.35 | 274,853 | +1.01(+0.88%) |
Oct 13, 2017 | 113.80 | 114.39 | 113.80 | 114.34 | 347,081 | +0.20(+0.17%) |
Oct 12, 2017 | 114.74 | 115.46 | 113.98 | 114.14 | 275,397 | -0.40(-0.35%) |
Oct 11, 2017 | 114.48 | 115.15 | 113.78 | 114.55 | 192,122 | +0.07(+0.06%) |
Oct 10, 2017 | 114.71 | 114.97 | 114.13 | 114.48 | 272,728 | +0.21(+0.18%) |
Oct 09, 2017 | 114.34 | 114.51 | 113.68 | 114.27 | 168,146 | +0.21(+0.19%) |
Oct 06, 2017 | 113.26 | 115.06 | 113.26 | 114.06 | 352,518 | +0.07(+0.06%) |
Oct 05, 2017 | 113.54 | 114.05 | 113.20 | 113.99 | 175,278 | +0.65(+0.57%) |
Oct 04, 2017 | 112.57 | 113.47 | 111.93 | 113.35 | 262,047 | +1.09(+0.97%) |
Oct 03, 2017 | 111.60 | 112.32 | 111.18 | 112.26 | 266,819 | +0.64(+0.57%) |