Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.91 | 117.91 | 117.91 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.52 | 118.76 | 117.43 | 118.43 | 1,082,690 | +0.02(+0.02%) |
Dec 27, 2017 | 118.94 | 119.47 | 118.18 | 118.41 | 724,178 | -0.56(-0.47%) |
Dec 26, 2017 | 119.16 | 119.31 | 118.07 | 118.97 | 354,702 | -0.23(-0.19%) |
Dec 22, 2017 | 118.36 | 119.36 | 118.01 | 119.20 | 847,649 | +0.59(+0.50%) |
Dec 21, 2017 | 121.42 | 121.67 | 118.45 | 118.61 | 1,078,715 | -2.47(-2.04%) |
Dec 20, 2017 | 122.16 | 122.45 | 121.06 | 121.08 | 902,712 | -0.64(-0.52%) |
Dec 19, 2017 | 121.81 | 122.61 | 121.33 | 121.72 | 1,025,206 | -0.05(-0.05%) |
Dec 18, 2017 | 121.36 | 122.45 | 120.90 | 121.78 | 1,504,983 | +2.31(+1.94%) |
Dec 15, 2017 | 119.11 | 121.74 | 118.93 | 119.46 | 2,314,290 | +1.84(+1.56%) |
Dec 14, 2017 | 119.86 | 119.91 | 117.57 | 117.63 | 1,100,928 | -2.03(-1.69%) |
Dec 13, 2017 | 119.90 | 120.58 | 119.36 | 119.66 | 1,044,633 | -0.24(-0.20%) |
Dec 12, 2017 | 119.89 | 120.59 | 119.67 | 119.89 | 1,115,363 | -0.72(-0.60%) |
Dec 11, 2017 | 120.41 | 121.54 | 119.72 | 120.61 | 1,055,673 | +0.50(+0.41%) |
Dec 08, 2017 | 119.50 | 121.27 | 119.46 | 120.11 | 1,693,248 | +1.40(+1.18%) |
Dec 07, 2017 | 116.86 | 120.06 | 116.80 | 118.72 | 1,064,992 | +1.47(+1.25%) |
Dec 06, 2017 | 117.29 | 117.91 | 116.17 | 117.25 | 1,821,579 | -0.47(-0.40%) |
Dec 05, 2017 | 118.18 | 119.78 | 116.97 | 117.72 | 1,537,806 | -1.25(-1.05%) |
Dec 04, 2017 | 122.72 | 123.15 | 118.80 | 118.97 | 1,734,806 | -2.58(-2.12%) |
Dec 01, 2017 | 124.03 | 124.53 | 120.59 | 121.54 | 1,348,517 | -2.00(-1.62%) |
Nov 30, 2017 | 121.43 | 123.99 | 121.18 | 123.54 | 1,403,381 | +2.18(+1.80%) |
Nov 29, 2017 | 126.14 | 126.14 | 120.14 | 121.36 | 1,663,182 | -4.54(-3.61%) |
Nov 28, 2017 | 125.78 | 126.50 | 124.99 | 125.90 | 750,783 | +0.61(+0.48%) |
Nov 27, 2017 | 126.06 | 126.32 | 125.26 | 125.29 | 840,911 | -0.76(-0.61%) |
Nov 24, 2017 | 124.72 | 126.47 | 124.62 | 126.06 | 451,796 | +1.67(+1.34%) |
Nov 22, 2017 | 126.69 | 126.77 | 124.32 | 124.39 | 777,816 | -1.33(-1.06%) |
Nov 21, 2017 | 125.35 | 126.66 | 125.13 | 125.72 | 1,042,185 | +1.19(+0.96%) |
Nov 20, 2017 | 124.60 | 125.27 | 124.17 | 124.53 | 1,097,421 | -0.75(-0.59%) |
Nov 17, 2017 | 125.01 | 125.38 | 123.83 | 125.28 | 1,567,556 | +0.81(+0.65%) |
Nov 16, 2017 | 124.62 | 125.77 | 123.87 | 124.47 | 2,080,171 | +0.73(+0.59%) |
Nov 15, 2017 | 125.08 | 125.27 | 120.62 | 123.74 | 2,160,669 | -2.86(-2.26%) |
Nov 14, 2017 | 128.32 | 128.41 | 125.83 | 126.60 | 1,864,920 | -5.26(-3.99%) |
Nov 13, 2017 | 128.34 | 132.13 | 128.32 | 131.86 | 1,032,088 | +2.53(+1.96%) |
Nov 10, 2017 | 129.70 | 131.24 | 129.15 | 129.33 | 1,148,544 | -0.20(-0.16%) |
Nov 09, 2017 | 130.70 | 131.00 | 125.44 | 129.53 | 2,814,603 | -3.44(-2.59%) |
Nov 08, 2017 | 132.01 | 133.35 | 131.06 | 132.97 | 1,901,228 | +1.33(+1.01%) |
Nov 07, 2017 | 130.60 | 132.04 | 130.47 | 131.64 | 1,696,855 | +1.07(+0.82%) |
Nov 06, 2017 | 128.98 | 130.60 | 128.89 | 130.57 | 1,034,113 | +1.78(+1.38%) |
Nov 03, 2017 | 125.59 | 129.08 | 124.39 | 128.80 | 1,517,115 | +2.88(+2.29%) |
Nov 02, 2017 | 131.06 | 132.15 | 124.72 | 125.92 | 2,570,345 | -4.98(-3.81%) |
Nov 01, 2017 | 130.60 | 130.99 | 129.54 | 130.90 | 986,715 | +1.32(+1.02%) |
Oct 31, 2017 | 127.86 | 129.58 | 127.86 | 129.58 | 1,713,892 | +1.27(+0.99%) |
Oct 30, 2017 | 127.91 | 128.92 | 127.41 | 128.31 | 907,706 | +0.40(+0.31%) |
Oct 27, 2017 | 128.43 | 128.73 | 126.80 | 127.91 | 1,309,923 | +0.04(+0.03%) |
Oct 26, 2017 | 128.21 | 128.54 | 126.55 | 127.88 | 1,495,858 | +0.47(+0.37%) |
Oct 25, 2017 | 128.30 | 129.16 | 126.00 | 127.41 | 1,933,706 | -0.17(-0.14%) |
Oct 24, 2017 | 127.75 | 128.28 | 126.79 | 127.58 | 1,449,182 | +0.17(+0.14%) |
Oct 23, 2017 | 129.68 | 130.05 | 126.71 | 127.41 | 1,669,502 | -2.07(-1.60%) |
Oct 20, 2017 | 129.40 | 129.95 | 128.82 | 129.48 | 1,006,259 | +1.19(+0.93%) |
Oct 19, 2017 | 127.12 | 128.32 | 126.14 | 128.29 | 868,444 | -0.16(-0.12%) |
Oct 18, 2017 | 128.82 | 129.02 | 128.12 | 128.45 | 783,430 | +0.23(+0.18%) |
Oct 17, 2017 | 129.38 | 129.40 | 127.74 | 128.22 | 1,140,737 | -0.69(-0.54%) |
Oct 16, 2017 | 128.61 | 129.96 | 127.48 | 128.91 | 1,448,970 | +1.12(+0.88%) |
Oct 13, 2017 | 127.61 | 128.28 | 126.52 | 127.79 | 985,493 | +1.51(+1.19%) |
Oct 12, 2017 | 126.00 | 127.22 | 125.97 | 126.28 | 1,013,159 | -0.11(-0.09%) |
Oct 11, 2017 | 126.92 | 127.12 | 125.42 | 126.39 | 1,310,644 | -0.32(-0.25%) |
Oct 10, 2017 | 126.22 | 127.06 | 124.92 | 126.71 | 903,805 | +1.12(+0.89%) |
Oct 09, 2017 | 126.51 | 127.01 | 124.37 | 125.59 | 971,425 | -0.59(-0.47%) |
Oct 06, 2017 | 124.80 | 126.20 | 123.74 | 126.18 | 2,161,922 | -2.27(-1.77%) |
Oct 05, 2017 | 127.55 | 128.86 | 127.13 | 128.45 | 891,583 | +1.33(+1.04%) |
Oct 04, 2017 | 126.83 | 127.46 | 126.08 | 127.12 | 1,210,248 | +0.73(+0.58%) |
Oct 03, 2017 | 126.20 | 126.77 | 125.38 | 126.39 | 967,008 | +0.74(+0.59%) |