Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.00 | 130.59 | 126.93 | 129.99 | 488,588 | +0.87(+0.67%) |
Nov 29, 2017 | 125.13 | 129.85 | 124.43 | 129.12 | 331,274 | +4.57(+3.67%) |
Nov 28, 2017 | 121.18 | 127.00 | 120.33 | 124.55 | 706,454 | +4.54(+3.78%) |
Nov 27, 2017 | 125.32 | 125.82 | 119.92 | 120.01 | 319,649 | -5.00(-4.00%) |
Nov 24, 2017 | 125.68 | 126.58 | 123.24 | 125.01 | 218,049 | -0.40(-0.32%) |
Nov 22, 2017 | 125.24 | 126.64 | 124.78 | 125.41 | 259,458 | +0.00(+0.00%) |
Nov 21, 2017 | 126.50 | 126.75 | 124.09 | 125.41 | 436,960 | -0.79(-0.63%) |
Nov 20, 2017 | 125.30 | 127.25 | 123.95 | 126.20 | 548,688 | +3.18(+2.58%) |
Nov 17, 2017 | 121.60 | 123.38 | 120.50 | 123.02 | 297,623 | +1.40(+1.15%) |
Nov 16, 2017 | 120.82 | 122.23 | 118.75 | 121.62 | 373,294 | +1.40(+1.16%) |
Nov 15, 2017 | 118.09 | 120.86 | 117.43 | 120.22 | 381,303 | +1.64(+1.38%) |
Nov 14, 2017 | 119.11 | 120.07 | 117.01 | 118.58 | 312,325 | -1.17(-0.98%) |
Nov 13, 2017 | 120.24 | 121.20 | 119.20 | 119.75 | 244,874 | -1.25(-1.03%) |
Nov 10, 2017 | 120.59 | 121.27 | 118.79 | 121.00 | 190,618 | -0.23(-0.19%) |
Nov 09, 2017 | 123.68 | 123.68 | 120.24 | 121.23 | 303,622 | -2.22(-1.80%) |
Nov 08, 2017 | 122.01 | 123.78 | 122.01 | 123.45 | 361,729 | +1.15(+0.94%) |
Nov 07, 2017 | 122.39 | 122.92 | 121.30 | 122.30 | 377,031 | +0.29(+0.24%) |
Nov 06, 2017 | 121.46 | 122.51 | 120.50 | 122.01 | 363,147 | +1.06(+0.88%) |
Nov 03, 2017 | 118.37 | 121.19 | 118.37 | 120.95 | 319,086 | +2.05(+1.72%) |
Nov 02, 2017 | 120.60 | 120.93 | 117.08 | 118.90 | 422,359 | -1.31(-1.09%) |
Nov 01, 2017 | 119.09 | 121.07 | 118.50 | 120.21 | 469,151 | +1.62(+1.37%) |
Oct 31, 2017 | 120.51 | 120.70 | 118.37 | 118.59 | 304,002 | -1.27(-1.06%) |
Oct 30, 2017 | 120.05 | 121.86 | 119.23 | 119.86 | 302,523 | -0.19(-0.16%) |
Oct 27, 2017 | 119.89 | 121.00 | 115.78 | 120.05 | 462,617 | +0.95(+0.80%) |
Oct 26, 2017 | 121.80 | 123.25 | 118.52 | 119.10 | 494,356 | -3.79(-3.08%) |
Oct 25, 2017 | 126.58 | 130.69 | 120.73 | 122.89 | 1,089,178 | +3.99(+3.36%) |
Oct 24, 2017 | 122.08 | 122.31 | 118.59 | 118.90 | 513,152 | -2.33(-1.92%) |
Oct 23, 2017 | 121.16 | 122.06 | 119.70 | 121.23 | 562,265 | +0.22(+0.18%) |
Oct 20, 2017 | 119.71 | 121.42 | 118.65 | 121.01 | 402,257 | +1.95(+1.64%) |
Oct 19, 2017 | 120.15 | 120.15 | 118.00 | 119.06 | 432,384 | -1.06(-0.88%) |
Oct 18, 2017 | 121.62 | 123.15 | 119.81 | 120.12 | 367,917 | -1.67(-1.37%) |
Oct 17, 2017 | 119.49 | 123.22 | 119.49 | 121.79 | 237,686 | +2.01(+1.68%) |
Oct 16, 2017 | 121.00 | 122.06 | 119.24 | 119.78 | 301,811 | -0.73(-0.61%) |
Oct 13, 2017 | 120.56 | 121.88 | 120.20 | 120.51 | 166,834 | +0.24(+0.20%) |
Oct 12, 2017 | 120.11 | 121.02 | 119.53 | 120.27 | 256,919 | +0.12(+0.10%) |
Oct 11, 2017 | 121.71 | 121.71 | 118.77 | 120.15 | 672,869 | -1.37(-1.13%) |
Oct 10, 2017 | 122.25 | 123.35 | 121.40 | 121.52 | 279,328 | -0.52(-0.43%) |
Oct 09, 2017 | 123.48 | 123.69 | 120.60 | 122.04 | 332,384 | -1.83(-1.48%) |
Oct 06, 2017 | 122.87 | 124.89 | 122.39 | 123.87 | 215,684 | -0.08(-0.06%) |
Oct 05, 2017 | 122.00 | 124.15 | 120.82 | 123.95 | 216,379 | +1.74(+1.42%) |
Oct 04, 2017 | 123.22 | 123.22 | 122.00 | 122.21 | 255,690 | -0.61(-0.50%) |
Oct 03, 2017 | 122.98 | 124.00 | 120.37 | 122.82 | 402,516 | +0.26(+0.21%) |
Oct 02, 2017 | 117.00 | 123.16 | 116.79 | 122.56 | 520,038 | +5.37(+4.58%) |
Sep 29, 2017 | 118.78 | 119.91 | 116.65 | 117.19 | 447,882 | -1.57(-1.32%) |
Sep 28, 2017 | 119.08 | 120.64 | 118.08 | 118.76 | 456,441 | -0.70(-0.59%) |
Sep 27, 2017 | 119.08 | 120.56 | 117.92 | 119.46 | 308,218 | +1.16(+0.98%) |
Sep 26, 2017 | 119.30 | 120.23 | 117.86 | 118.30 | 453,996 | -1.34(-1.12%) |
Sep 25, 2017 | 115.14 | 120.12 | 115.04 | 119.64 | 418,139 | +5.04(+4.40%) |
Sep 22, 2017 | 115.50 | 115.64 | 114.54 | 114.60 | 372,309 | -0.85(-0.74%) |
Sep 21, 2017 | 117.65 | 118.16 | 115.35 | 115.45 | 653,423 | -2.12(-1.80%) |
Sep 20, 2017 | 117.43 | 118.52 | 117.07 | 117.57 | 488,291 | +0.04(+0.03%) |
Sep 19, 2017 | 120.00 | 121.51 | 117.47 | 117.53 | 470,837 | -2.27(-1.89%) |
Sep 18, 2017 | 120.90 | 121.16 | 119.45 | 119.80 | 415,686 | -0.99(-0.82%) |
Sep 15, 2017 | 121.73 | 120.46 | 120.79 | 843,120 | -0.22(-0.18%) | |
Sep 14, 2017 | 123.51 | 123.51 | 120.91 | 121.01 | 348,924 | -2.17(-1.76%) |
Sep 13, 2017 | 123.42 | 124.62 | 122.30 | 123.18 | 456,883 | -0.20(-0.16%) |
Sep 12, 2017 | 121.04 | 124.04 | 120.17 | 123.38 | 480,487 | +2.63(+2.18%) |
Sep 11, 2017 | 121.00 | 121.62 | 119.67 | 120.75 | 696,960 | -0.07(-0.06%) |
Sep 08, 2017 | 125.00 | 125.20 | 119.13 | 120.82 | 2,279,211 | -12.70(-9.51%) |
Sep 07, 2017 | 134.48 | 134.48 | 132.37 | 133.52 | 915,749 | -1.51(-1.12%) |
Sep 06, 2017 | 133.77 | 136.17 | 133.77 | 135.03 | 695,913 | +1.50(+1.12%) |
Sep 05, 2017 | 134.08 | 131.91 | 133.53 | 526,271 | +0.18(+0.13%) |