Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.75 | 116.75 | 116.75 | 0 | -1.44(-1.22%) | |
Dec 28, 2017 | 117.18 | 118.33 | 116.98 | 118.19 | 780,849 | +0.91(+0.77%) |
Dec 27, 2017 | 116.37 | 117.69 | 116.12 | 117.28 | 1,021,369 | +0.86(+0.74%) |
Dec 26, 2017 | 117.22 | 117.58 | 115.99 | 116.43 | 770,301 | -0.72(-0.62%) |
Dec 22, 2017 | 116.97 | 118.66 | 116.52 | 117.15 | 1,093,806 | +0.11(+0.09%) |
Dec 21, 2017 | 117.16 | 118.56 | 116.60 | 117.04 | 1,404,444 | +0.06(+0.05%) |
Dec 20, 2017 | 118.79 | 118.83 | 116.88 | 116.98 | 1,159,357 | -1.41(-1.19%) |
Dec 19, 2017 | 119.31 | 120.23 | 118.29 | 118.40 | 1,332,854 | -0.49(-0.41%) |
Dec 18, 2017 | 119.03 | 119.66 | 118.16 | 118.88 | 1,655,686 | +1.05(+0.89%) |
Dec 15, 2017 | 117.60 | 118.16 | 117.17 | 117.83 | 2,376,856 | +0.96(+0.82%) |
Dec 14, 2017 | 115.66 | 117.55 | 115.66 | 116.88 | 2,034,778 | +1.32(+1.14%) |
Dec 13, 2017 | 116.01 | 116.70 | 115.24 | 115.56 | 2,070,310 | -0.14(-0.12%) |
Dec 12, 2017 | 115.09 | 115.88 | 114.63 | 115.70 | 2,043,022 | +0.84(+0.73%) |
Dec 11, 2017 | 114.51 | 116.86 | 114.47 | 114.86 | 2,733,937 | +0.28(+0.25%) |
Dec 08, 2017 | 116.87 | 117.66 | 114.46 | 114.58 | 2,940,206 | -1.63(-1.40%) |
Dec 07, 2017 | 114.04 | 116.48 | 113.81 | 116.20 | 4,360,303 | +0.04(+0.03%) |
Dec 06, 2017 | 117.72 | 117.95 | 115.83 | 116.16 | 2,798,969 | -1.56(-1.32%) |
Dec 05, 2017 | 118.75 | 119.81 | 117.47 | 117.72 | 1,988,517 | -1.43(-1.20%) |
Dec 04, 2017 | 120.49 | 122.28 | 119.12 | 119.16 | 2,103,666 | -0.45(-0.38%) |
Dec 01, 2017 | 118.58 | 120.51 | 118.22 | 119.61 | 1,806,673 | +0.20(+0.16%) |
Nov 30, 2017 | 118.50 | 120.42 | 118.50 | 119.41 | 2,087,790 | +0.47(+0.39%) |
Nov 29, 2017 | 122.69 | 123.50 | 117.88 | 118.94 | 2,904,363 | -3.57(-2.91%) |
Nov 28, 2017 | 123.80 | 123.80 | 121.51 | 122.51 | 1,253,449 | -0.97(-0.79%) |
Nov 27, 2017 | 123.75 | 125.19 | 123.44 | 123.48 | 1,482,514 | -0.13(-0.10%) |
Nov 24, 2017 | 123.86 | 124.59 | 123.16 | 123.61 | 654,608 | -0.17(-0.13%) |
Nov 22, 2017 | 121.92 | 124.76 | 121.34 | 123.78 | 2,143,201 | +2.05(+1.68%) |
Nov 21, 2017 | 120.86 | 122.58 | 119.45 | 121.73 | 2,642,840 | +1.36(+1.13%) |
Nov 20, 2017 | 121.16 | 121.72 | 119.06 | 120.38 | 2,094,782 | -0.45(-0.37%) |
Nov 17, 2017 | 118.77 | 121.07 | 118.68 | 120.82 | 2,559,927 | +1.86(+1.57%) |
Nov 16, 2017 | 117.90 | 119.50 | 117.46 | 118.96 | 3,477,915 | +0.85(+0.72%) |
Nov 15, 2017 | 118.81 | 118.81 | 116.95 | 118.11 | 2,332,303 | -0.61(-0.51%) |
Nov 14, 2017 | 116.66 | 119.07 | 115.93 | 118.72 | 2,538,626 | +1.76(+1.50%) |
Nov 13, 2017 | 117.36 | 117.55 | 115.62 | 116.96 | 3,542,760 | -0.45(-0.38%) |
Nov 10, 2017 | 113.13 | 117.80 | 112.36 | 117.41 | 3,925,797 | +3.33(+2.92%) |
Nov 09, 2017 | 114.74 | 115.21 | 112.93 | 114.08 | 3,272,124 | -1.21(-1.05%) |
Nov 08, 2017 | 116.92 | 117.44 | 114.02 | 115.28 | 3,150,207 | -1.02(-0.88%) |
Nov 07, 2017 | 116.69 | 117.78 | 115.63 | 116.31 | 6,454,826 | -3.28(-2.74%) |
Nov 06, 2017 | 119.50 | 120.48 | 119.02 | 119.58 | 2,027,683 | -0.07(-0.06%) |
Nov 03, 2017 | 119.84 | 120.67 | 119.14 | 119.65 | 1,519,552 | -0.45(-0.37%) |
Nov 02, 2017 | 119.35 | 120.50 | 118.20 | 120.10 | 2,463,411 | +1.42(+1.20%) |
Nov 01, 2017 | 122.40 | 123.49 | 118.55 | 118.68 | 3,615,467 | -2.54(-2.09%) |
Oct 31, 2017 | 117.54 | 121.64 | 117.13 | 121.22 | 7,120,846 | +4.33(+3.70%) |
Oct 30, 2017 | 121.34 | 121.44 | 116.45 | 116.89 | 7,823,769 | -3.48(-2.89%) |
Oct 27, 2017 | 119.70 | 121.06 | 114.74 | 120.37 | 21,182,460 | -22.91(-15.99%) |
Oct 26, 2017 | 144.08 | 144.38 | 141.04 | 143.28 | 6,115,466 | -0.53(-0.37%) |
Oct 25, 2017 | 144.40 | 145.98 | 143.39 | 143.81 | 3,339,970 | -2.75(-1.88%) |
Oct 24, 2017 | 146.63 | 147.29 | 145.81 | 146.57 | 2,107,980 | +0.05(+0.03%) |
Oct 23, 2017 | 149.23 | 149.44 | 146.40 | 146.52 | 1,934,254 | -2.06(-1.39%) |
Oct 20, 2017 | 149.75 | 149.98 | 148.07 | 148.58 | 1,758,917 | -0.58(-0.39%) |
Oct 19, 2017 | 147.29 | 149.22 | 145.23 | 149.16 | 1,612,243 | +1.09(+0.74%) |
Oct 18, 2017 | 145.75 | 148.72 | 145.61 | 148.07 | 2,092,218 | +3.05(+2.11%) |
Oct 17, 2017 | 144.84 | 145.67 | 144.14 | 145.02 | 710,538 | +0.63(+0.44%) |
Oct 16, 2017 | 146.19 | 146.38 | 143.91 | 144.39 | 1,686,042 | -1.57(-1.08%) |
Oct 13, 2017 | 144.87 | 147.15 | 144.62 | 145.96 | 1,842,937 | +2.07(+1.44%) |
Oct 12, 2017 | 143.04 | 143.98 | 141.82 | 143.89 | 1,423,264 | +0.79(+0.55%) |
Oct 11, 2017 | 141.99 | 143.32 | 141.42 | 143.10 | 1,891,948 | +0.72(+0.51%) |
Oct 10, 2017 | 142.56 | 144.35 | 141.40 | 142.38 | 1,237,801 | -0.03(-0.02%) |
Oct 09, 2017 | 143.97 | 145.48 | 142.06 | 142.41 | 1,857,207 | -1.49(-1.03%) |
Oct 06, 2017 | 143.58 | 144.79 | 143.26 | 143.90 | 1,276,097 | -0.41(-0.28%) |
Oct 05, 2017 | 143.59 | 145.42 | 143.26 | 144.31 | 1,117,987 | +0.79(+0.55%) |
Oct 04, 2017 | 142.75 | 143.90 | 141.87 | 143.52 | 1,164,253 | +1.35(+0.95%) |
Oct 03, 2017 | 143.43 | 144.15 | 141.36 | 142.17 | 1,430,480 | -0.61(-0.43%) |