Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.47 | 117.47 | 117.47 | 0 | -0.02(-0.01%) | |
Dec 28, 2017 | 117.13 | 117.52 | 116.73 | 117.48 | 806,834 | +0.77(+0.66%) |
Dec 27, 2017 | 116.85 | 117.03 | 116.30 | 116.71 | 1,091,671 | -0.01(-0.01%) |
Dec 26, 2017 | 116.83 | 117.44 | 116.19 | 116.72 | 652,107 | +0.34(+0.29%) |
Dec 22, 2017 | 116.65 | 116.79 | 115.97 | 116.39 | 1,015,412 | -0.04(-0.04%) |
Dec 21, 2017 | 117.68 | 117.95 | 113.83 | 116.43 | 1,077,692 | -0.71(-0.61%) |
Dec 20, 2017 | 118.17 | 118.17 | 116.74 | 117.14 | 1,235,711 | -0.24(-0.21%) |
Dec 19, 2017 | 117.79 | 118.31 | 116.85 | 117.38 | 1,576,202 | +0.29(+0.24%) |
Dec 18, 2017 | 117.43 | 118.90 | 116.64 | 117.09 | 1,954,673 | +0.28(+0.24%) |
Dec 15, 2017 | 115.38 | 117.21 | 115.10 | 116.82 | 3,661,152 | +2.00(+1.74%) |
Dec 14, 2017 | 116.05 | 116.19 | 114.19 | 114.82 | 1,466,835 | -0.85(-0.73%) |
Dec 13, 2017 | 116.37 | 116.37 | 115.37 | 115.67 | 1,534,159 | -0.69(-0.59%) |
Dec 12, 2017 | 116.35 | 116.57 | 114.98 | 116.35 | 1,622,270 | +1.03(+0.89%) |
Dec 11, 2017 | 115.98 | 116.04 | 114.78 | 115.32 | 1,123,977 | -0.51(-0.44%) |
Dec 08, 2017 | 115.84 | 115.88 | 115.02 | 115.83 | 1,253,173 | +0.23(+0.19%) |
Dec 07, 2017 | 116.11 | 116.40 | 115.38 | 115.61 | 1,255,234 | -0.99(-0.85%) |
Dec 06, 2017 | 116.91 | 117.28 | 116.38 | 116.60 | 1,212,911 | +0.03(+0.03%) |
Dec 05, 2017 | 116.82 | 118.22 | 116.39 | 116.56 | 1,699,447 | -0.90(-0.76%) |
Dec 04, 2017 | 117.51 | 118.83 | 117.15 | 117.46 | 2,540,073 | +0.13(+0.11%) |
Dec 01, 2017 | 117.37 | 117.53 | 115.69 | 117.33 | 2,959,889 | +0.55(+0.47%) |
Nov 30, 2017 | 116.47 | 117.56 | 115.27 | 116.78 | 2,485,187 | +0.90(+0.77%) |
Nov 29, 2017 | 115.23 | 116.29 | 114.61 | 115.88 | 2,057,514 | +1.31(+1.14%) |
Nov 28, 2017 | 112.23 | 114.73 | 111.98 | 114.57 | 2,114,447 | +2.18(+1.94%) |
Nov 27, 2017 | 111.79 | 112.75 | 111.69 | 112.39 | 1,566,625 | +0.56(+0.50%) |
Nov 24, 2017 | 112.00 | 112.20 | 111.64 | 111.83 | 354,498 | -0.16(-0.14%) |
Nov 22, 2017 | 112.38 | 112.64 | 111.74 | 111.99 | 905,201 | -0.53(-0.47%) |
Nov 21, 2017 | 112.27 | 112.87 | 112.00 | 112.52 | 1,310,228 | +0.74(+0.66%) |
Nov 20, 2017 | 111.93 | 112.17 | 110.94 | 111.78 | 1,817,587 | -0.13(-0.12%) |
Nov 17, 2017 | 112.56 | 112.66 | 111.74 | 111.91 | 2,753,791 | -0.77(-0.68%) |
Nov 16, 2017 | 114.89 | 115.05 | 112.55 | 112.68 | 2,701,896 | -2.50(-2.17%) |
Nov 15, 2017 | 114.67 | 115.60 | 114.35 | 115.17 | 2,133,618 | -0.13(-0.11%) |
Nov 14, 2017 | 114.43 | 115.41 | 113.44 | 115.30 | 2,103,839 | +0.47(+0.40%) |
Nov 13, 2017 | 116.42 | 116.67 | 114.74 | 114.84 | 3,184,037 | -1.91(-1.64%) |
Nov 10, 2017 | 115.43 | 116.86 | 114.86 | 116.75 | 2,446,193 | +0.87(+0.75%) |
Nov 09, 2017 | 114.67 | 116.36 | 114.08 | 115.88 | 1,570,896 | +0.87(+0.76%) |
Nov 08, 2017 | 115.32 | 115.90 | 114.94 | 115.01 | 1,816,843 | -0.17(-0.15%) |
Nov 07, 2017 | 115.41 | 116.06 | 114.92 | 115.18 | 1,735,859 | +0.24(+0.21%) |
Nov 06, 2017 | 115.04 | 115.23 | 114.41 | 114.94 | 853,266 | +0.10(+0.09%) |
Nov 03, 2017 | 115.81 | 116.05 | 114.45 | 114.84 | 1,264,060 | -1.18(-1.02%) |
Nov 02, 2017 | 115.36 | 116.90 | 114.53 | 116.02 | 2,516,756 | +1.05(+0.91%) |
Nov 01, 2017 | 115.41 | 115.45 | 114.25 | 114.97 | 2,031,139 | +0.88(+0.77%) |
Oct 31, 2017 | 114.12 | 114.52 | 113.89 | 114.09 | 1,741,291 | -0.15(-0.13%) |
Oct 30, 2017 | 112.92 | 114.46 | 112.67 | 114.24 | 1,833,285 | +1.34(+1.19%) |
Oct 27, 2017 | 113.31 | 113.43 | 112.02 | 112.89 | 1,860,285 | -0.76(-0.67%) |
Oct 26, 2017 | 114.32 | 114.47 | 112.62 | 113.65 | 1,730,725 | +0.14(+0.12%) |
Oct 25, 2017 | 114.89 | 114.94 | 113.49 | 113.51 | 1,891,084 | -1.21(-1.06%) |
Oct 24, 2017 | 115.46 | 115.77 | 114.32 | 114.73 | 1,987,800 | -1.09(-0.94%) |
Oct 23, 2017 | 115.19 | 115.83 | 114.46 | 115.81 | 2,078,283 | +0.97(+0.85%) |
Oct 20, 2017 | 115.42 | 115.52 | 114.16 | 114.84 | 2,134,719 | +0.13(+0.11%) |
Oct 19, 2017 | 111.79 | 114.71 | 110.50 | 114.71 | 3,448,950 | +2.71(+2.42%) |
Oct 18, 2017 | 110.86 | 112.12 | 110.66 | 112.00 | 2,312,126 | +1.18(+1.06%) |
Oct 17, 2017 | 110.64 | 110.99 | 109.83 | 110.82 | 2,099,217 | -0.15(-0.13%) |
Oct 16, 2017 | 109.68 | 111.65 | 109.31 | 110.96 | 2,050,057 | +1.85(+1.70%) |
Oct 13, 2017 | 108.67 | 109.54 | 108.35 | 109.11 | 1,262,039 | +0.62(+0.57%) |
Oct 12, 2017 | 108.55 | 108.97 | 108.07 | 108.49 | 1,186,690 | +0.29(+0.27%) |
Oct 11, 2017 | 108.22 | 108.81 | 108.09 | 108.20 | 1,229,899 | -0.28(-0.26%) |
Oct 10, 2017 | 107.57 | 108.49 | 107.51 | 108.48 | 1,123,644 | +0.85(+0.79%) |
Oct 09, 2017 | 107.50 | 108.09 | 107.11 | 107.63 | 840,208 | -0.10(-0.10%) |
Oct 06, 2017 | 107.31 | 107.98 | 107.01 | 107.73 | 1,337,571 | +0.54(+0.51%) |
Oct 05, 2017 | 106.79 | 107.53 | 106.55 | 107.19 | 1,318,484 | +0.47(+0.44%) |
Oct 04, 2017 | 106.56 | 107.06 | 106.19 | 106.72 | 971,617 | +0.17(+0.16%) |
Oct 03, 2017 | 106.22 | 106.58 | 105.42 | 106.55 | 1,480,865 | +0.33(+0.31%) |