Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.61 | 116.22 | 118.37 | 511,162 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,918 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,717 | -2.56(-2.13%) |
Dec 22, 2017 | 120.38 | 120.38 | 118.66 | 120.20 | 244,183 | -0.27(-0.23%) |
Dec 21, 2017 | 120.37 | 121.17 | 120.03 | 120.47 | 346,812 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.26 | 118.98 | 120.04 | 377,963 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.43 | 118.92 | 428,004 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.45 | 119.21 | 820,016 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.83 | 119.25 | 119.82 | 767,916 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.47 | 395,955 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,504 | -0.67(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.50 | 119.89 | 1,155,993 | -0.32(-0.27%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.21 | 424,170 | +0.59(+0.49%) |
Dec 08, 2017 | 120.35 | 120.62 | 119.38 | 119.62 | 346,799 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,793 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,439 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.62 | 121.13 | 119.33 | 120.22 | 404,845 | +0.74(+0.62%) |
Dec 04, 2017 | 121.69 | 122.31 | 119.25 | 119.48 | 637,656 | -1.29(-1.07%) |
Dec 01, 2017 | 120.50 | 120.89 | 118.33 | 120.78 | 376,406 | +0.23(+0.19%) |
Nov 30, 2017 | 120.07 | 121.01 | 119.50 | 120.54 | 513,207 | +0.91(+0.76%) |
Nov 29, 2017 | 121.56 | 121.68 | 118.42 | 119.64 | 454,058 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.52 | 121.15 | 500,535 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,416 | -0.14(-0.12%) |
Nov 24, 2017 | 119.91 | 120.93 | 119.42 | 120.73 | 102,103 | +1.31(+1.10%) |
Nov 22, 2017 | 119.60 | 120.68 | 118.39 | 119.42 | 325,182 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.88 | 119.42 | 466,865 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.19 | 118.77 | 119.13 | 256,671 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.71 | 116.93 | 118.56 | 293,915 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,678 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,235 | -0.83(-0.71%) |
Nov 14, 2017 | 116.66 | 118.09 | 116.50 | 116.83 | 484,598 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,592 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,202 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,017 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,379 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.64 | 280,887 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.32 | 117.65 | 119.24 | 774,796 | +1.55(+1.32%) |
Nov 03, 2017 | 117.63 | 118.63 | 114.40 | 117.69 | 611,928 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,298 | +7.31(+6.66%) |
Nov 01, 2017 | 110.38 | 111.51 | 109.51 | 109.80 | 587,289 | +0.22(+0.20%) |
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.59 | 940,323 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.72 | 109.65 | 109.86 | 482,346 | -2.19(-1.96%) |
Oct 27, 2017 | 113.11 | 113.11 | 111.38 | 112.05 | 567,296 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,480 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.82 | 110.46 | 110.69 | 529,874 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,876 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.53 | 113.64 | 331,650 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,862 | +0.00(+0.00%) |
Oct 19, 2017 | 113.96 | 114.36 | 113.17 | 113.92 | 397,718 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,574 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,632 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,196 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,279 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.97 | 113.83 | 114.60 | 280,262 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.81 | 368,373 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,623 | +0.35(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,178 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.25 | 406,178 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,451 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.30 | 112.18 | 410,537 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,847 | +1.43(+1.31%) |