Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.30 | 119.30 | 119.30 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.66 | 120.21 | 119.43 | 119.91 | 846,917 | +0.13(+0.11%) |
Dec 27, 2017 | 120.61 | 120.88 | 119.67 | 119.78 | 654,652 | -1.03(-0.85%) |
Dec 26, 2017 | 119.81 | 120.96 | 119.61 | 120.81 | 524,152 | +1.03(+0.86%) |
Dec 22, 2017 | 120.10 | 120.12 | 119.30 | 119.78 | 796,729 | +0.16(+0.13%) |
Dec 21, 2017 | 120.16 | 120.82 | 119.55 | 119.62 | 882,927 | -0.10(-0.09%) |
Dec 20, 2017 | 120.05 | 120.30 | 119.33 | 119.72 | 1,219,036 | -0.14(-0.12%) |
Dec 19, 2017 | 121.18 | 121.72 | 119.46 | 119.86 | 2,112,088 | -1.45(-1.20%) |
Dec 18, 2017 | 121.77 | 122.23 | 121.04 | 121.32 | 1,806,650 | -0.22(-0.18%) |
Dec 15, 2017 | 120.57 | 121.69 | 120.43 | 121.53 | 2,962,676 | +1.70(+1.42%) |
Dec 14, 2017 | 119.69 | 120.22 | 119.39 | 119.84 | 1,694,665 | -0.13(-0.11%) |
Dec 13, 2017 | 117.15 | 120.55 | 117.11 | 119.97 | 2,537,950 | +2.81(+2.40%) |
Dec 12, 2017 | 117.15 | 117.50 | 116.94 | 117.15 | 1,716,312 | -0.49(-0.41%) |
Dec 11, 2017 | 117.49 | 118.00 | 117.15 | 117.64 | 1,410,323 | -0.15(-0.13%) |
Dec 08, 2017 | 117.35 | 118.05 | 116.80 | 117.79 | 1,907,512 | +0.42(+0.36%) |
Dec 07, 2017 | 116.76 | 117.52 | 116.50 | 117.37 | 1,744,575 | +0.67(+0.57%) |
Dec 06, 2017 | 116.53 | 116.89 | 115.33 | 116.70 | 2,029,433 | -0.03(-0.02%) |
Dec 05, 2017 | 116.19 | 117.17 | 115.80 | 116.73 | 2,657,522 | -0.79(-0.67%) |
Dec 04, 2017 | 117.72 | 116.25 | 117.52 | 1,644,534 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.95 | 117.45 | 115.72 | 116.98 | 1,816,686 | -0.06(-0.05%) |
Nov 30, 2017 | 116.14 | 117.23 | 115.64 | 117.04 | 3,047,637 | +0.84(+0.73%) |
Nov 29, 2017 | 116.76 | 117.20 | 115.65 | 116.20 | 2,746,349 | -0.94(-0.80%) |
Nov 28, 2017 | 117.53 | 117.62 | 116.92 | 117.14 | 2,164,111 | +0.15(+0.13%) |
Nov 27, 2017 | 117.87 | 118.21 | 116.54 | 116.99 | 1,704,135 | -0.97(-0.82%) |
Nov 24, 2017 | 117.78 | 118.34 | 117.78 | 117.96 | 931,466 | +0.33(+0.28%) |
Nov 22, 2017 | 117.67 | 118.44 | 116.91 | 117.63 | 1,669,920 | +0.32(+0.27%) |
Nov 21, 2017 | 116.66 | 118.18 | 116.61 | 117.31 | 2,021,264 | +0.30(+0.26%) |
Nov 20, 2017 | 116.98 | 118.23 | 116.74 | 117.01 | 1,790,820 | +0.46(+0.39%) |
Nov 17, 2017 | 117.29 | 117.93 | 116.60 | 116.56 | 2,369,879 | -0.89(-0.76%) |
Nov 16, 2017 | 117.00 | 118.20 | 116.67 | 117.44 | 1,545,608 | +0.96(+0.83%) |
Nov 15, 2017 | 117.20 | 117.89 | 116.42 | 116.48 | 1,489,382 | -1.32(-1.12%) |
Nov 14, 2017 | 117.55 | 118.07 | 117.09 | 117.80 | 1,531,719 | -0.28(-0.24%) |
Nov 13, 2017 | 116.67 | 118.71 | 116.44 | 118.08 | 2,176,995 | +1.60(+1.37%) |
Nov 10, 2017 | 115.74 | 117.12 | 115.66 | 116.48 | 1,988,946 | +0.78(+0.67%) |
Nov 09, 2017 | 114.67 | 116.10 | 114.04 | 115.70 | 1,985,090 | +0.65(+0.57%) |
Nov 08, 2017 | 114.51 | 115.91 | 114.51 | 115.05 | 2,383,381 | +0.80(+0.70%) |
Nov 07, 2017 | 112.76 | 114.31 | 112.60 | 114.25 | 1,389,817 | +1.03(+0.91%) |
Nov 06, 2017 | 113.50 | 113.81 | 112.61 | 113.22 | 1,424,594 | -0.55(-0.48%) |
Nov 03, 2017 | 112.57 | 114.04 | 112.00 | 113.77 | 2,374,207 | +1.46(+1.30%) |
Nov 02, 2017 | 113.73 | 114.51 | 111.07 | 112.31 | 4,490,560 | -1.84(-1.61%) |
Nov 01, 2017 | 112.31 | 116.61 | 109.50 | 114.15 | 8,152,250 | +9.64(+9.22%) |
Oct 31, 2017 | 103.90 | 104.95 | 103.31 | 104.52 | 2,412,878 | +0.90(+0.87%) |
Oct 30, 2017 | 104.33 | 104.53 | 102.59 | 103.62 | 1,966,561 | -0.95(-0.91%) |
Oct 27, 2017 | 104.07 | 104.61 | 103.25 | 104.57 | 1,758,835 | +0.08(+0.07%) |
Oct 26, 2017 | 103.91 | 105.15 | 103.91 | 104.50 | 1,753,944 | +0.63(+0.60%) |
Oct 25, 2017 | 103.09 | 103.95 | 102.83 | 103.87 | 2,084,583 | +0.82(+0.80%) |
Oct 24, 2017 | 101.71 | 103.08 | 101.65 | 103.05 | 1,445,267 | +1.09(+1.07%) |
Oct 23, 2017 | 101.87 | 102.62 | 101.50 | 101.95 | 1,348,108 | +0.25(+0.25%) |
Oct 20, 2017 | 102.33 | 102.60 | 101.19 | 101.70 | 2,061,594 | -0.84(-0.82%) |
Oct 19, 2017 | 102.32 | 102.61 | 101.81 | 102.54 | 1,949,497 | -0.26(-0.25%) |
Oct 18, 2017 | 103.47 | 103.60 | 102.08 | 102.81 | 1,548,707 | -0.50(-0.48%) |
Oct 17, 2017 | 103.77 | 104.02 | 102.86 | 103.30 | 1,325,403 | -0.72(-0.69%) |
Oct 16, 2017 | 104.46 | 104.50 | 103.16 | 104.02 | 1,330,217 | +0.26(+0.25%) |
Oct 13, 2017 | 102.69 | 104.46 | 102.40 | 103.76 | 1,793,256 | +1.41(+1.38%) |
Oct 12, 2017 | 102.43 | 102.70 | 102.07 | 102.35 | 1,925,488 | -0.23(-0.22%) |
Oct 11, 2017 | 102.67 | 102.98 | 102.39 | 102.57 | 1,102,477 | +0.13(+0.13%) |
Oct 10, 2017 | 102.81 | 103.07 | 102.03 | 102.44 | 911,514 | -0.04(-0.04%) |
Oct 09, 2017 | 102.58 | 102.88 | 102.23 | 102.48 | 1,313,912 | -0.10(-0.10%) |
Oct 06, 2017 | 102.56 | 103.01 | 102.21 | 102.58 | 1,296,579 | -0.26(-0.25%) |
Oct 05, 2017 | 102.73 | 103.34 | 102.65 | 102.84 | 1,157,469 | +0.08(+0.07%) |
Oct 04, 2017 | 101.94 | 103.53 | 101.60 | 102.77 | 1,994,712 | +1.39(+1.37%) |
Oct 03, 2017 | 101.21 | 101.79 | 101.20 | 101.38 | 1,409,639 | +0.23(+0.23%) |