Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 117.25 | 117.44 | 115.93 | 116.64 | 10,680,972 | -0.40(-0.34%) |
Nov 29, 2017 | 117.39 | 117.73 | 116.34 | 117.05 | 6,987,556 | -0.18(-0.15%) |
Nov 28, 2017 | 115.78 | 117.65 | 115.78 | 117.22 | 6,035,533 | +1.61(+1.39%) |
Nov 27, 2017 | 115.12 | 115.79 | 115.12 | 115.61 | 4,698,002 | +0.78(+0.68%) |
Nov 24, 2017 | 114.41 | 115.14 | 114.25 | 114.84 | 3,132,895 | +0.60(+0.52%) |
Nov 22, 2017 | 115.08 | 115.14 | 113.66 | 114.24 | 4,708,019 | -0.87(-0.76%) |
Nov 21, 2017 | 115.20 | 115.88 | 114.99 | 115.11 | 6,799,226 | +0.34(+0.30%) |
Nov 20, 2017 | 114.95 | 115.29 | 114.61 | 114.77 | 5,126,843 | -0.06(-0.05%) |
Nov 17, 2017 | 115.08 | 115.54 | 114.74 | 114.83 | 5,104,510 | -0.72(-0.63%) |
Nov 16, 2017 | 116.01 | 116.22 | 115.36 | 115.55 | 5,016,684 | -0.19(-0.17%) |
Nov 15, 2017 | 115.85 | 116.35 | 115.45 | 115.74 | 4,607,182 | -0.32(-0.28%) |
Nov 14, 2017 | 116.13 | 116.73 | 115.59 | 116.07 | 4,901,181 | -0.23(-0.19%) |
Nov 13, 2017 | 115.67 | 116.51 | 115.18 | 116.29 | 5,194,518 | +0.17(+0.14%) |
Nov 10, 2017 | 116.60 | 116.60 | 115.33 | 116.13 | 5,096,584 | -0.66(-0.56%) |
Nov 09, 2017 | 117.21 | 117.67 | 116.33 | 116.78 | 4,226,601 | -0.81(-0.69%) |
Nov 08, 2017 | 116.24 | 118.05 | 116.04 | 117.59 | 5,336,834 | +1.29(+1.11%) |
Nov 07, 2017 | 116.56 | 116.62 | 115.58 | 116.30 | 5,040,456 | +0.01(+0.01%) |
Nov 06, 2017 | 116.50 | 116.90 | 116.26 | 116.29 | 5,072,398 | -0.27(-0.23%) |
Nov 03, 2017 | 116.27 | 116.83 | 115.91 | 116.56 | 3,289,272 | +0.12(+0.11%) |
Nov 02, 2017 | 116.58 | 116.73 | 115.75 | 116.43 | 4,198,561 | -0.04(-0.04%) |
Nov 01, 2017 | 116.35 | 116.98 | 115.94 | 116.47 | 6,017,083 | +0.47(+0.41%) |
Oct 31, 2017 | 116.51 | 116.71 | 115.64 | 116.00 | 5,807,270 | -0.49(-0.42%) |
Oct 30, 2017 | 117.39 | 117.50 | 115.93 | 116.49 | 7,252,076 | -1.48(-1.26%) |
Oct 27, 2017 | 117.32 | 118.74 | 116.66 | 117.97 | 6,178,047 | -0.03(-0.02%) |
Oct 26, 2017 | 118.58 | 119.61 | 117.64 | 118.00 | 7,019,805 | -0.46(-0.39%) |
Oct 25, 2017 | 117.46 | 119.18 | 117.29 | 118.45 | 7,888,002 | +0.60(+0.51%) |
Oct 24, 2017 | 119.30 | 119.30 | 117.27 | 117.86 | 7,914,784 | -1.65(-1.38%) |
Oct 23, 2017 | 118.26 | 120.11 | 118.22 | 119.50 | 8,034,651 | +1.02(+0.86%) |
Oct 20, 2017 | 118.47 | 119.50 | 118.01 | 118.49 | 6,771,580 | +0.30(+0.25%) |
Oct 19, 2017 | 117.08 | 118.97 | 116.94 | 118.19 | 11,033,744 | +1.13(+0.97%) |
Oct 18, 2017 | 117.15 | 117.81 | 116.55 | 117.06 | 8,205,583 | -0.09(-0.08%) |
Oct 17, 2017 | 114.55 | 117.42 | 114.05 | 117.15 | 14,081,659 | +3.89(+3.43%) |
Oct 16, 2017 | 113.54 | 114.21 | 112.78 | 113.26 | 6,152,947 | -0.26(-0.23%) |
Oct 13, 2017 | 113.66 | 114.34 | 113.45 | 113.52 | 4,935,349 | -0.33(-0.29%) |
Oct 12, 2017 | 113.45 | 114.43 | 113.18 | 113.85 | 6,216,356 | +0.15(+0.13%) |
Oct 11, 2017 | 112.23 | 114.06 | 111.81 | 113.70 | 9,937,984 | +2.29(+2.05%) |
Oct 10, 2017 | 111.13 | 111.61 | 110.60 | 111.42 | 5,029,045 | +0.37(+0.34%) |
Oct 09, 2017 | 111.22 | 111.34 | 110.81 | 111.04 | 4,508,075 | +0.19(+0.17%) |
Oct 06, 2017 | 110.67 | 110.88 | 110.23 | 110.85 | 2,967,856 | +0.02(+0.02%) |
Oct 05, 2017 | 110.58 | 110.92 | 110.14 | 110.83 | 4,496,070 | +0.25(+0.23%) |
Oct 04, 2017 | 110.17 | 110.82 | 109.92 | 110.58 | 4,313,323 | +0.66(+0.60%) |
Oct 03, 2017 | 109.54 | 110.17 | 109.30 | 109.92 | 4,687,933 | +0.73(+0.67%) |
Oct 02, 2017 | 108.30 | 109.28 | 108.19 | 109.19 | 5,399,126 | +1.01(+0.93%) |
Sep 29, 2017 | 107.82 | 108.56 | 107.38 | 108.18 | 6,894,647 | +0.45(+0.42%) |
Sep 28, 2017 | 108.10 | 108.40 | 107.58 | 107.73 | 4,798,303 | -0.23(-0.22%) |
Sep 27, 2017 | 109.00 | 109.08 | 107.70 | 107.96 | 6,965,590 | -0.99(-0.91%) |
Sep 26, 2017 | 109.42 | 109.78 | 108.85 | 108.95 | 5,427,569 | -0.19(-0.17%) |
Sep 25, 2017 | 109.39 | 109.64 | 108.86 | 109.14 | 7,231,744 | -0.18(-0.17%) |
Sep 22, 2017 | 109.83 | 110.16 | 109.23 | 109.33 | 5,209,645 | -0.30(-0.27%) |
Sep 21, 2017 | 110.92 | 111.35 | 109.32 | 109.63 | 7,273,077 | -1.22(-1.10%) |
Sep 20, 2017 | 110.88 | 111.74 | 110.12 | 110.85 | 10,462,238 | -1.66(-1.48%) |
Sep 19, 2017 | 112.35 | 112.99 | 111.79 | 112.51 | 5,893,429 | -0.13(-0.12%) |
Sep 18, 2017 | 111.86 | 112.97 | 111.59 | 112.65 | 6,323,151 | +0.77(+0.69%) |
Sep 15, 2017 | 112.16 | 112.71 | 111.65 | 111.87 | 18,654,020 | +0.22(+0.20%) |
Sep 14, 2017 | 109.95 | 111.89 | 109.83 | 111.65 | 7,540,249 | +1.44(+1.31%) |
Sep 13, 2017 | 110.39 | 111.29 | 109.71 | 110.21 | 5,623,815 | -0.15(-0.14%) |
Sep 12, 2017 | 111.36 | 111.40 | 109.78 | 110.36 | 6,568,075 | -0.48(-0.44%) |
Sep 11, 2017 | 109.31 | 110.95 | 109.02 | 110.84 | 6,879,393 | +1.86(+1.70%) |
Sep 08, 2017 | 109.83 | 110.12 | 108.89 | 108.99 | 5,834,043 | -1.01(-0.92%) |
Sep 07, 2017 | 108.89 | 110.27 | 108.38 | 109.99 | 4,567,128 | +1.27(+1.16%) |
Sep 06, 2017 | 108.62 | 109.00 | 108.35 | 108.73 | 6,732,358 | +0.64(+0.59%) |
Sep 05, 2017 | 108.77 | 109.15 | 107.94 | 108.09 | 6,195,166 | -0.94(-0.86%) |