Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.61 | 116.61 | 116.61 | 0 | -0.69(-0.59%) | |
Dec 28, 2017 | 117.00 | 117.30 | 116.68 | 117.30 | 295,665 | +0.46(+0.39%) |
Dec 27, 2017 | 117.02 | 117.29 | 116.69 | 116.84 | 290,947 | -0.03(-0.02%) |
Dec 26, 2017 | 116.76 | 117.24 | 116.74 | 116.87 | 258,735 | +0.13(+0.11%) |
Dec 22, 2017 | 116.79 | 116.87 | 116.42 | 116.74 | 298,989 | -0.05(-0.05%) |
Dec 21, 2017 | 116.70 | 117.09 | 116.48 | 116.79 | 399,494 | +0.42(+0.36%) |
Dec 20, 2017 | 116.47 | 116.88 | 115.97 | 116.37 | 323,250 | +0.30(+0.26%) |
Dec 19, 2017 | 116.95 | 117.15 | 116.00 | 116.07 | 322,873 | -0.72(-0.62%) |
Dec 18, 2017 | 116.18 | 116.94 | 116.18 | 116.80 | 335,340 | +1.44(+1.25%) |
Dec 15, 2017 | 114.56 | 115.98 | 114.56 | 115.36 | 539,083 | +1.33(+1.17%) |
Dec 14, 2017 | 115.38 | 115.51 | 113.86 | 114.02 | 316,885 | -1.30(-1.13%) |
Dec 13, 2017 | 115.26 | 116.00 | 115.26 | 115.32 | 339,531 | +0.03(+0.03%) |
Dec 12, 2017 | 115.75 | 115.90 | 115.24 | 115.29 | 232,349 | -0.14(-0.12%) |
Dec 11, 2017 | 115.67 | 115.84 | 115.30 | 115.43 | 315,586 | -0.16(-0.14%) |
Dec 08, 2017 | 115.75 | 115.93 | 115.17 | 115.58 | 280,325 | +0.33(+0.29%) |
Dec 07, 2017 | 114.57 | 115.57 | 114.52 | 115.25 | 218,376 | +0.76(+0.66%) |
Dec 06, 2017 | 114.85 | 115.04 | 114.43 | 114.49 | 233,198 | -0.55(-0.48%) |
Dec 05, 2017 | 116.42 | 116.42 | 115.01 | 115.04 | 434,408 | -1.10(-0.95%) |
Dec 04, 2017 | 116.80 | 117.25 | 116.09 | 116.14 | 382,804 | +0.44(+0.38%) |
Dec 01, 2017 | 115.98 | 116.08 | 114.10 | 115.70 | 545,840 | -0.32(-0.28%) |
Nov 30, 2017 | 116.12 | 116.58 | 115.75 | 116.02 | 331,077 | +0.37(+0.32%) |
Nov 29, 2017 | 115.07 | 115.84 | 114.95 | 115.65 | 490,739 | +0.93(+0.81%) |
Nov 28, 2017 | 113.33 | 114.83 | 113.22 | 114.73 | 212,853 | +1.71(+1.51%) |
Nov 27, 2017 | 113.26 | 113.42 | 112.99 | 113.02 | 194,354 | -0.14(-0.12%) |
Nov 24, 2017 | 113.61 | 113.61 | 113.08 | 113.16 | 91,190 | -0.13(-0.12%) |
Nov 22, 2017 | 113.43 | 113.83 | 113.25 | 113.29 | 282,091 | -0.02(-0.02%) |
Nov 21, 2017 | 112.92 | 113.39 | 112.91 | 113.31 | 196,450 | +0.66(+0.59%) |
Nov 20, 2017 | 112.28 | 112.65 | 111.98 | 112.64 | 274,889 | +0.45(+0.40%) |
Nov 17, 2017 | 111.45 | 112.42 | 111.45 | 112.19 | 637,193 | +0.42(+0.37%) |
Nov 16, 2017 | 110.94 | 112.01 | 110.85 | 111.77 | 323,587 | +1.28(+1.16%) |
Nov 15, 2017 | 110.32 | 110.88 | 109.80 | 110.49 | 423,598 | -0.54(-0.49%) |
Nov 14, 2017 | 110.87 | 111.19 | 110.69 | 111.03 | 548,724 | -0.25(-0.23%) |
Nov 13, 2017 | 110.76 | 111.42 | 110.55 | 111.28 | 318,681 | +0.08(+0.07%) |
Nov 10, 2017 | 111.20 | 111.52 | 111.07 | 111.20 | 293,504 | -0.12(-0.11%) |
Nov 09, 2017 | 111.04 | 111.88 | 110.59 | 111.33 | 553,573 | -0.39(-0.35%) |
Nov 08, 2017 | 111.40 | 111.82 | 110.86 | 111.72 | 304,463 | +0.10(+0.09%) |
Nov 07, 2017 | 112.62 | 112.77 | 111.37 | 111.62 | 431,989 | -1.00(-0.89%) |
Nov 06, 2017 | 112.35 | 112.87 | 112.21 | 112.63 | 227,792 | +0.30(+0.26%) |
Nov 03, 2017 | 112.45 | 112.55 | 112.12 | 112.33 | 240,084 | -0.27(-0.24%) |
Nov 02, 2017 | 112.22 | 112.97 | 112.00 | 112.60 | 300,878 | +0.40(+0.36%) |
Nov 01, 2017 | 113.12 | 113.28 | 111.77 | 112.20 | 310,144 | -0.26(-0.23%) |
Oct 31, 2017 | 112.16 | 112.70 | 112.08 | 112.46 | 200,067 | +0.57(+0.51%) |
Oct 30, 2017 | 112.77 | 111.60 | 111.89 | 265,230 | -1.06(-0.94%) | |
Oct 27, 2017 | 112.48 | 112.96 | 111.88 | 112.96 | 231,393 | +0.47(+0.42%) |
Oct 26, 2017 | 112.42 | 112.64 | 112.23 | 112.49 | 281,160 | +0.39(+0.35%) |
Oct 25, 2017 | 112.55 | 112.61 | 111.33 | 112.09 | 292,587 | -0.61(-0.54%) |
Oct 24, 2017 | 112.64 | 112.92 | 112.47 | 112.70 | 264,813 | +0.33(+0.29%) |
Oct 23, 2017 | 113.17 | 113.17 | 112.25 | 112.37 | 241,765 | -0.71(-0.63%) |
Oct 20, 2017 | 113.08 | 113.20 | 112.95 | 113.09 | 256,557 | +0.46(+0.41%) |
Oct 19, 2017 | 112.02 | 112.65 | 111.77 | 112.63 | 354,668 | +0.07(+0.06%) |
Oct 18, 2017 | 112.53 | 112.78 | 112.34 | 112.56 | 263,265 | +0.33(+0.30%) |
Oct 17, 2017 | 112.48 | 112.64 | 112.06 | 112.22 | 250,431 | -0.24(-0.22%) |
Oct 16, 2017 | 112.63 | 113.00 | 112.35 | 112.47 | 205,983 | +0.01(+0.01%) |
Oct 13, 2017 | 112.65 | 112.95 | 112.40 | 112.46 | 299,622 | +0.01(+0.01%) |
Oct 12, 2017 | 112.34 | 112.63 | 111.98 | 112.45 | 372,762 | -0.10(-0.09%) |
Oct 11, 2017 | 112.69 | 112.77 | 112.37 | 112.55 | 218,049 | -0.09(-0.08%) |
Oct 10, 2017 | 112.72 | 112.97 | 112.39 | 112.63 | 376,631 | +0.33(+0.29%) |
Oct 09, 2017 | 112.84 | 112.99 | 112.14 | 112.30 | 269,252 | -0.38(-0.33%) |
Oct 06, 2017 | 112.62 | 112.83 | 112.38 | 112.68 | 459,867 | -0.24(-0.22%) |
Oct 05, 2017 | 112.95 | 113.20 | 112.62 | 112.92 | 354,593 | +0.35(+0.31%) |
Oct 04, 2017 | 112.73 | 113.00 | 112.37 | 112.57 | 422,196 | -0.29(-0.26%) |
Oct 03, 2017 | 112.78 | 112.86 | 112.26 | 112.86 | 387,677 | +0.21(+0.19%) |