Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.00 | 115.00 | 114.65 | 114.77 | 46,104 | -0.37(-0.32%) |
Nov 29, 2017 | 115.16 | 115.16 | 114.98 | 115.14 | 17,619 | -0.56(-0.48%) |
Nov 28, 2017 | 115.84 | 115.96 | 115.61 | 115.70 | 14,206 | +0.04(+0.04%) |
Nov 27, 2017 | 115.72 | 115.76 | 115.50 | 115.66 | 587,548 | +0.03(+0.02%) |
Nov 24, 2017 | 115.67 | 115.75 | 115.61 | 115.63 | 52,367 | -0.16(-0.14%) |
Nov 22, 2017 | 115.50 | 115.83 | 115.50 | 115.79 | 17,906 | +0.36(+0.32%) |
Nov 21, 2017 | 115.67 | 115.72 | 115.30 | 115.43 | 28,190 | +0.05(+0.04%) |
Nov 20, 2017 | 115.34 | 115.50 | 115.29 | 115.38 | 260,782 | -0.14(-0.12%) |
Nov 17, 2017 | 115.51 | 115.63 | 115.45 | 115.52 | 20,701 | +0.31(+0.26%) |
Nov 16, 2017 | 115.48 | 115.61 | 115.22 | 115.22 | 19,116 | -0.53(-0.46%) |
Nov 15, 2017 | 115.56 | 115.74 | 115.34 | 115.74 | 22,762 | +0.64(+0.56%) |
Nov 14, 2017 | 114.87 | 115.11 | 114.87 | 115.10 | 12,161 | +0.31(+0.27%) |
Nov 13, 2017 | 115.02 | 115.02 | 114.77 | 114.79 | 34,724 | +0.06(+0.05%) |
Nov 10, 2017 | 115.00 | 115.05 | 114.72 | 114.73 | 84,980 | -0.86(-0.74%) |
Nov 09, 2017 | 115.57 | 115.75 | 115.45 | 115.59 | 330,085 | -0.19(-0.16%) |
Nov 08, 2017 | 116.00 | 116.05 | 115.76 | 115.78 | 9,516 | -0.20(-0.18%) |
Nov 07, 2017 | 115.88 | 116.06 | 115.82 | 115.98 | 7,910 | +0.13(+0.11%) |
Nov 06, 2017 | 115.74 | 115.85 | 115.69 | 115.85 | 28,799 | +0.21(+0.18%) |
Nov 03, 2017 | 115.52 | 115.65 | 115.38 | 115.64 | 6,457 | +0.20(+0.18%) |
Nov 02, 2017 | 115.30 | 115.47 | 115.27 | 115.44 | 15,790 | +0.35(+0.30%) |
Nov 01, 2017 | 114.95 | 116.06 | 114.57 | 115.09 | 211,058 | +0.15(+0.13%) |
Oct 31, 2017 | 115.02 | 115.02 | 114.93 | 114.94 | 9,324 | -0.01(-0.01%) |
Oct 30, 2017 | 114.95 | 114.62 | 114.95 | 50,663 | +0.66(+0.57%) | |
Oct 27, 2017 | 114.07 | 114.33 | 114.02 | 114.29 | 107,770 | +0.36(+0.31%) |
Oct 26, 2017 | 114.27 | 114.27 | 113.93 | 113.93 | 11,008 | -0.21(-0.19%) |
Oct 25, 2017 | 113.96 | 114.20 | 113.94 | 114.15 | 42,817 | -0.28(-0.24%) |
Oct 24, 2017 | 114.47 | 114.57 | 114.39 | 114.42 | 45,329 | -0.47(-0.40%) |
Oct 23, 2017 | 114.84 | 115.00 | 114.82 | 114.89 | 9,831 | +0.12(+0.10%) |
Oct 20, 2017 | 114.77 | 114.88 | 114.62 | 114.77 | 73,479 | -0.67(-0.58%) |
Oct 19, 2017 | 115.66 | 115.79 | 115.43 | 115.44 | 24,848 | +0.15(+0.13%) |
Oct 18, 2017 | 115.28 | 115.30 | 115.15 | 115.28 | 27,760 | -0.42(-0.37%) |
Oct 17, 2017 | 115.49 | 115.78 | 115.49 | 115.71 | 86,443 | -0.03(-0.02%) |
Oct 16, 2017 | 115.63 | 115.82 | 115.57 | 115.73 | 18,294 | -0.18(-0.15%) |
Oct 13, 2017 | 115.83 | 115.93 | 115.61 | 115.91 | 15,068 | +0.51(+0.44%) |
Oct 12, 2017 | 115.17 | 115.85 | 115.06 | 115.40 | 129,181 | +0.37(+0.32%) |
Oct 11, 2017 | 115.10 | 115.17 | 114.99 | 115.04 | 17,147 | +0.04(+0.03%) |
Oct 10, 2017 | 114.89 | 115.26 | 114.89 | 115.00 | 9,194 | +0.11(+0.10%) |
Oct 09, 2017 | 114.72 | 114.89 | 114.69 | 114.89 | 6,858 | +0.24(+0.21%) |
Oct 06, 2017 | 114.40 | 114.76 | 114.25 | 114.65 | 47,418 | -0.23(-0.20%) |
Oct 05, 2017 | 115.05 | 115.05 | 114.78 | 114.88 | 20,282 | -0.24(-0.21%) |
Oct 04, 2017 | 115.18 | 115.18 | 114.86 | 115.12 | 544,846 | -0.02(-0.01%) |
Oct 03, 2017 | 114.89 | 115.16 | 114.89 | 115.14 | 54,839 | +0.15(+0.13%) |
Oct 02, 2017 | 115.18 | 115.27 | 114.97 | 114.99 | 141,788 | -0.05(-0.05%) |
Sep 29, 2017 | 115.28 | 115.30 | 114.92 | 115.04 | 135,918 | -0.09(-0.08%) |
Sep 28, 2017 | 114.89 | 115.20 | 114.89 | 115.14 | 20,848 | -0.13(-0.11%) |
Sep 27, 2017 | 115.25 | 115.45 | 115.12 | 115.26 | 51,378 | -0.95(-0.82%) |
Sep 26, 2017 | 116.16 | 116.24 | 116.05 | 116.22 | 18,169 | -0.13(-0.12%) |
Sep 25, 2017 | 115.90 | 116.38 | 115.84 | 116.35 | 141,131 | +0.52(+0.45%) |
Sep 22, 2017 | 115.93 | 115.98 | 115.77 | 115.83 | 11,243 | +0.26(+0.23%) |
Sep 21, 2017 | 115.78 | 115.96 | 115.56 | 115.56 | 10,334 | -0.09(-0.08%) |
Sep 20, 2017 | 115.93 | 115.93 | 115.46 | 115.66 | 29,526 | -0.15(-0.13%) |
Sep 19, 2017 | 116.05 | 116.09 | 115.81 | 115.81 | 26,022 | -0.18(-0.15%) |
Sep 18, 2017 | 116.09 | 116.15 | 115.88 | 115.99 | 18,666 | -0.36(-0.31%) |
Sep 15, 2017 | 116.35 | 116.43 | 116.18 | 116.35 | 42,246 | -0.04(-0.04%) |
Sep 14, 2017 | 116.21 | 116.41 | 116.21 | 116.39 | 13,518 | +0.14(+0.12%) |
Sep 13, 2017 | 116.59 | 116.59 | 116.26 | 116.26 | 33,595 | -0.28(-0.24%) |
Sep 12, 2017 | 116.71 | 116.72 | 116.02 | 116.53 | 35,155 | -0.41(-0.35%) |
Sep 11, 2017 | 117.23 | 117.28 | 116.95 | 116.95 | 18,223 | -0.91(-0.77%) |
Sep 08, 2017 | 117.88 | 117.89 | 117.69 | 117.86 | 75,636 | -0.10(-0.09%) |
Sep 07, 2017 | 117.50 | 118.14 | 117.50 | 117.96 | 590,484 | +0.90(+0.77%) |
Sep 06, 2017 | 117.65 | 117.73 | 117.06 | 117.06 | 114,531 | -0.61(-0.52%) |
Sep 05, 2017 | 117.09 | 117.68 | 117.09 | 117.67 | 14,311 | +1.13(+0.97%) |