Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.40(+0.35%) | |
Dec 28, 2017 | 114.66 | 114.96 | 114.23 | 114.40 | 183,471 | -0.19(-0.17%) |
Dec 27, 2017 | 116.21 | 116.29 | 113.82 | 114.59 | 386,593 | -1.36(-1.17%) |
Dec 26, 2017 | 115.95 | 116.57 | 115.38 | 115.95 | 110,864 | -0.17(-0.15%) |
Dec 22, 2017 | 115.93 | 116.61 | 115.31 | 116.12 | 270,372 | +0.21(+0.18%) |
Dec 21, 2017 | 116.88 | 117.31 | 115.85 | 115.91 | 178,277 | -0.64(-0.55%) |
Dec 20, 2017 | 115.42 | 117.29 | 115.37 | 116.55 | 313,087 | +1.48(+1.29%) |
Dec 19, 2017 | 116.14 | 117.19 | 114.24 | 115.07 | 453,994 | -1.12(-0.97%) |
Dec 18, 2017 | 117.50 | 118.09 | 116.05 | 116.19 | 268,754 | -0.47(-0.40%) |
Dec 15, 2017 | 116.79 | 117.55 | 116.31 | 116.66 | 1,008,495 | +0.43(+0.37%) |
Dec 14, 2017 | 117.06 | 117.48 | 116.05 | 116.23 | 218,835 | -0.30(-0.26%) |
Dec 13, 2017 | 117.62 | 118.23 | 116.41 | 116.53 | 207,652 | -0.70(-0.60%) |
Dec 12, 2017 | 117.58 | 117.88 | 117.20 | 117.23 | 231,505 | +0.22(+0.19%) |
Dec 11, 2017 | 117.67 | 119.40 | 116.74 | 117.01 | 160,843 | -0.62(-0.53%) |
Dec 08, 2017 | 118.12 | 118.12 | 117.24 | 117.63 | 195,895 | -0.09(-0.07%) |
Dec 07, 2017 | 116.93 | 118.65 | 116.93 | 117.72 | 243,845 | +0.95(+0.81%) |
Dec 06, 2017 | 118.33 | 118.83 | 116.33 | 116.77 | 210,090 | -1.56(-1.32%) |
Dec 05, 2017 | 118.57 | 119.88 | 118.23 | 118.33 | 242,538 | -0.52(-0.44%) |
Dec 04, 2017 | 119.87 | 120.49 | 118.77 | 118.85 | 216,087 | -0.16(-0.14%) |
Dec 01, 2017 | 119.43 | 119.54 | 117.39 | 119.01 | 124,732 | -0.34(-0.28%) |
Nov 30, 2017 | 118.19 | 119.69 | 117.70 | 119.35 | 233,071 | +1.69(+1.43%) |
Nov 29, 2017 | 118.49 | 119.17 | 117.51 | 117.67 | 141,902 | -0.58(-0.49%) |
Nov 28, 2017 | 117.08 | 118.33 | 116.42 | 118.25 | 124,429 | +1.28(+1.09%) |
Nov 27, 2017 | 116.98 | 117.76 | 116.22 | 116.97 | 138,090 | +0.29(+0.25%) |
Nov 24, 2017 | 116.81 | 117.30 | 115.10 | 116.68 | 54,513 | -0.35(-0.30%) |
Nov 22, 2017 | 117.22 | 117.72 | 116.61 | 117.03 | 160,742 | +0.03(+0.02%) |
Nov 21, 2017 | 117.05 | 118.09 | 116.75 | 117.00 | 183,406 | -0.17(-0.15%) |
Nov 20, 2017 | 115.57 | 117.34 | 115.57 | 117.17 | 212,170 | +1.54(+1.33%) |
Nov 17, 2017 | 114.14 | 115.84 | 114.14 | 115.63 | 168,848 | +1.36(+1.19%) |
Nov 16, 2017 | 113.44 | 114.82 | 113.44 | 114.27 | 225,698 | +1.31(+1.16%) |
Nov 15, 2017 | 112.29 | 113.45 | 110.29 | 112.96 | 162,090 | +0.33(+0.29%) |
Nov 14, 2017 | 112.88 | 113.95 | 112.54 | 112.64 | 192,520 | -0.34(-0.30%) |
Nov 13, 2017 | 112.94 | 114.20 | 112.35 | 112.97 | 226,947 | +1.85(+1.67%) |
Nov 10, 2017 | 111.20 | 111.78 | 110.52 | 111.12 | 118,255 | -0.34(-0.31%) |
Nov 09, 2017 | 110.46 | 111.70 | 109.82 | 111.46 | 180,251 | +0.70(+0.63%) |
Nov 08, 2017 | 109.97 | 111.44 | 109.00 | 110.76 | 208,166 | +0.68(+0.62%) |
Nov 07, 2017 | 111.78 | 111.82 | 110.08 | 110.08 | 154,940 | -1.45(-1.30%) |
Nov 06, 2017 | 110.08 | 111.96 | 109.69 | 111.53 | 291,940 | +1.03(+0.93%) |
Nov 03, 2017 | 109.05 | 110.79 | 108.93 | 110.50 | 317,962 | +1.00(+0.91%) |
Nov 02, 2017 | 104.43 | 110.23 | 103.98 | 109.50 | 645,209 | -2.90(-2.58%) |
Nov 01, 2017 | 113.81 | 113.81 | 112.16 | 112.40 | 309,121 | -0.86(-0.76%) |
Oct 31, 2017 | 114.12 | 114.68 | 113.12 | 113.27 | 279,463 | -0.85(-0.75%) |
Oct 30, 2017 | 114.39 | 114.72 | 113.87 | 114.12 | 210,143 | -0.52(-0.46%) |
Oct 27, 2017 | 114.57 | 115.22 | 113.51 | 114.64 | 171,675 | -0.32(-0.28%) |
Oct 26, 2017 | 112.65 | 115.41 | 111.79 | 114.96 | 235,308 | +2.33(+2.07%) |
Oct 25, 2017 | 112.95 | 113.01 | 111.54 | 112.64 | 182,641 | -0.32(-0.28%) |
Oct 24, 2017 | 113.66 | 114.06 | 112.48 | 112.95 | 182,848 | -0.75(-0.66%) |
Oct 23, 2017 | 114.58 | 114.81 | 113.20 | 113.70 | 268,271 | -0.82(-0.72%) |
Oct 20, 2017 | 114.95 | 115.25 | 114.39 | 114.53 | 217,137 | -0.08(-0.07%) |
Oct 19, 2017 | 115.14 | 115.31 | 113.47 | 114.60 | 285,967 | -0.61(-0.53%) |
Oct 18, 2017 | 116.31 | 117.09 | 115.06 | 115.21 | 250,079 | -1.11(-0.96%) |
Oct 17, 2017 | 116.71 | 116.79 | 115.89 | 116.33 | 224,004 | -0.29(-0.25%) |
Oct 16, 2017 | 116.15 | 116.68 | 115.97 | 116.62 | 247,487 | +0.26(+0.22%) |
Oct 13, 2017 | 115.79 | 116.80 | 115.05 | 116.36 | 197,225 | +1.05(+0.91%) |
Oct 12, 2017 | 114.77 | 115.59 | 114.01 | 115.31 | 172,203 | +0.65(+0.57%) |
Oct 11, 2017 | 114.37 | 114.75 | 114.14 | 114.66 | 288,070 | +0.26(+0.23%) |
Oct 10, 2017 | 114.53 | 114.94 | 114.23 | 114.40 | 179,635 | +0.04(+0.03%) |
Oct 09, 2017 | 114.56 | 114.66 | 113.94 | 114.36 | 176,208 | -0.01(-0.01%) |
Oct 06, 2017 | 114.52 | 114.81 | 113.95 | 114.37 | 357,075 | -0.32(-0.28%) |
Oct 05, 2017 | 114.88 | 115.37 | 114.25 | 114.69 | 240,204 | -0.05(-0.04%) |
Oct 04, 2017 | 114.98 | 115.19 | 113.91 | 114.74 | 220,488 | -0.40(-0.34%) |
Oct 03, 2017 | 114.60 | 115.30 | 113.73 | 115.14 | 160,476 | +0.61(+0.53%) |