Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.90 | 117.90 | 117.90 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.98 | 119.30 | 118.36 | 119.09 | 76,660 | +0.29(+0.24%) |
Dec 27, 2017 | 119.22 | 120.31 | 118.19 | 118.80 | 81,014 | -0.22(-0.19%) |
Dec 26, 2017 | 118.96 | 119.68 | 118.59 | 119.02 | 69,207 | +0.06(+0.05%) |
Dec 22, 2017 | 119.52 | 119.52 | 118.52 | 118.96 | 138,402 | -0.10(-0.08%) |
Dec 21, 2017 | 119.53 | 119.53 | 118.28 | 119.06 | 90,983 | -0.23(-0.19%) |
Dec 20, 2017 | 119.25 | 119.95 | 118.80 | 119.29 | 146,488 | +0.54(+0.46%) |
Dec 19, 2017 | 120.01 | 120.76 | 118.33 | 118.75 | 215,510 | -1.25(-1.04%) |
Dec 18, 2017 | 119.05 | 120.33 | 118.99 | 120.00 | 140,929 | +1.54(+1.30%) |
Dec 15, 2017 | 116.74 | 119.64 | 116.74 | 118.46 | 707,072 | +2.12(+1.82%) |
Dec 14, 2017 | 117.50 | 118.29 | 116.20 | 116.34 | 171,466 | -1.07(-0.91%) |
Dec 13, 2017 | 116.04 | 117.98 | 115.85 | 117.41 | 198,931 | +1.50(+1.29%) |
Dec 12, 2017 | 116.05 | 116.80 | 114.90 | 115.91 | 485,718 | +0.28(+0.24%) |
Dec 11, 2017 | 118.55 | 118.55 | 115.15 | 115.62 | 298,349 | -2.72(-2.30%) |
Dec 08, 2017 | 119.58 | 119.85 | 117.94 | 118.34 | 113,034 | -0.80(-0.67%) |
Dec 07, 2017 | 118.49 | 119.71 | 118.29 | 119.15 | 216,659 | +0.65(+0.55%) |
Dec 06, 2017 | 118.36 | 119.59 | 118.36 | 118.50 | 135,029 | -0.07(-0.06%) |
Dec 05, 2017 | 118.24 | 119.73 | 116.73 | 118.57 | 267,948 | +1.43(+1.22%) |
Dec 04, 2017 | 120.95 | 120.95 | 116.98 | 117.14 | 450,562 | -2.58(-2.16%) |
Dec 01, 2017 | 120.14 | 120.46 | 117.49 | 119.72 | 253,159 | -0.45(-0.38%) |
Nov 30, 2017 | 120.02 | 120.67 | 118.61 | 120.17 | 165,794 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.42 | 118.47 | 118.91 | 146,859 | -0.83(-0.69%) |
Nov 28, 2017 | 117.86 | 120.08 | 117.42 | 119.74 | 127,563 | +2.51(+2.14%) |
Nov 27, 2017 | 116.90 | 117.85 | 116.49 | 117.23 | 207,979 | +0.33(+0.28%) |
Nov 24, 2017 | 116.77 | 117.01 | 116.42 | 116.90 | 36,573 | +0.37(+0.31%) |
Nov 22, 2017 | 117.57 | 117.75 | 116.51 | 116.54 | 118,109 | -0.85(-0.72%) |
Nov 21, 2017 | 115.97 | 117.74 | 115.92 | 117.39 | 179,162 | +1.54(+1.33%) |
Nov 20, 2017 | 114.41 | 115.90 | 113.75 | 115.85 | 221,860 | +1.54(+1.34%) |
Nov 17, 2017 | 114.45 | 114.97 | 114.05 | 114.31 | 362,009 | -0.94(-0.81%) |
Nov 16, 2017 | 113.87 | 115.97 | 113.55 | 115.25 | 177,577 | +1.83(+1.61%) |
Nov 15, 2017 | 114.01 | 114.49 | 113.30 | 113.42 | 184,337 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.73 | 113.35 | 114.48 | 130,475 | +0.19(+0.17%) |
Nov 13, 2017 | 113.98 | 114.61 | 113.57 | 114.28 | 411,390 | +0.03(+0.03%) |
Nov 10, 2017 | 114.70 | 115.05 | 114.07 | 114.25 | 189,552 | -1.04(-0.91%) |
Nov 09, 2017 | 115.32 | 115.59 | 114.22 | 115.30 | 191,320 | +0.06(+0.05%) |
Nov 08, 2017 | 114.97 | 115.48 | 114.27 | 115.24 | 165,841 | +0.22(+0.19%) |
Nov 07, 2017 | 115.36 | 116.49 | 114.45 | 115.02 | 154,014 | -0.22(-0.19%) |
Nov 06, 2017 | 115.58 | 115.77 | 114.70 | 115.24 | 230,970 | -0.53(-0.46%) |
Nov 03, 2017 | 115.47 | 116.21 | 115.11 | 115.77 | 241,978 | +0.00(+0.00%) |
Nov 02, 2017 | 113.97 | 116.09 | 113.77 | 115.77 | 219,039 | +1.88(+1.65%) |
Nov 01, 2017 | 115.00 | 115.00 | 113.12 | 113.89 | 244,045 | -0.39(-0.34%) |
Oct 31, 2017 | 113.69 | 114.67 | 112.81 | 114.27 | 261,530 | +0.92(+0.81%) |
Oct 30, 2017 | 114.21 | 114.51 | 112.86 | 113.36 | 462,586 | +1.29(+1.16%) |
Oct 27, 2017 | 111.85 | 112.16 | 110.88 | 112.06 | 579,943 | +0.92(+0.83%) |
Oct 26, 2017 | 111.13 | 113.60 | 109.27 | 111.14 | 366,718 | +0.24(+0.22%) |
Oct 25, 2017 | 110.09 | 111.08 | 109.63 | 110.90 | 190,830 | +0.55(+0.50%) |
Oct 24, 2017 | 109.68 | 110.57 | 109.67 | 110.35 | 245,364 | +0.86(+0.79%) |
Oct 23, 2017 | 110.34 | 110.34 | 109.26 | 109.49 | 156,336 | -0.75(-0.68%) |
Oct 20, 2017 | 110.02 | 111.06 | 109.49 | 110.25 | 122,640 | +0.88(+0.80%) |
Oct 19, 2017 | 109.38 | 109.75 | 108.39 | 109.36 | 155,139 | -0.40(-0.36%) |
Oct 18, 2017 | 110.17 | 110.17 | 108.88 | 109.76 | 211,039 | +0.04(+0.03%) |
Oct 17, 2017 | 109.48 | 110.44 | 108.92 | 109.72 | 401,521 | -0.06(-0.05%) |
Oct 16, 2017 | 109.94 | 109.98 | 108.94 | 109.78 | 323,132 | +0.38(+0.34%) |
Oct 13, 2017 | 108.68 | 109.49 | 107.97 | 109.40 | 257,410 | +1.12(+1.04%) |
Oct 12, 2017 | 107.10 | 108.54 | 106.66 | 108.28 | 252,806 | +1.06(+0.99%) |
Oct 11, 2017 | 107.08 | 107.25 | 106.18 | 107.22 | 158,837 | +0.14(+0.14%) |
Oct 10, 2017 | 107.08 | 107.08 | 106.14 | 107.08 | 225,823 | +0.25(+0.23%) |
Oct 09, 2017 | 106.13 | 107.23 | 105.79 | 106.82 | 239,686 | +0.85(+0.80%) |
Oct 06, 2017 | 103.36 | 106.01 | 103.36 | 105.97 | 289,001 | +3.09(+3.01%) |
Oct 05, 2017 | 101.98 | 103.31 | 101.98 | 102.88 | 338,702 | +1.05(+1.04%) |
Oct 04, 2017 | 101.27 | 102.17 | 101.22 | 101.83 | 283,837 | +0.45(+0.45%) |
Oct 03, 2017 | 102.18 | 102.53 | 101.17 | 101.37 | 218,860 | -0.70(-0.69%) |