Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 118.31 | 118.31 | 118.31 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.92 | 119.16 | 117.82 | 118.83 | 1,079,078 | +0.02(+0.02%) |
Dec 27, 2017 | 119.33 | 119.87 | 118.58 | 118.81 | 721,762 | -0.56(-0.47%) |
Dec 26, 2017 | 119.56 | 119.70 | 118.47 | 119.37 | 353,519 | -0.23(-0.19%) |
Dec 22, 2017 | 118.75 | 119.76 | 118.41 | 119.60 | 844,822 | +0.59(+0.50%) |
Dec 21, 2017 | 121.82 | 122.08 | 118.84 | 119.01 | 1,075,116 | -2.48(-2.04%) |
Dec 20, 2017 | 122.57 | 122.86 | 121.46 | 121.49 | 899,701 | -0.64(-0.52%) |
Dec 19, 2017 | 122.22 | 123.03 | 121.74 | 122.13 | 1,021,787 | -0.06(-0.05%) |
Dec 18, 2017 | 121.77 | 122.86 | 121.31 | 122.18 | 1,499,963 | +2.32(+1.94%) |
Dec 15, 2017 | 119.51 | 122.15 | 119.33 | 119.86 | 2,306,569 | +1.84(+1.56%) |
Dec 14, 2017 | 120.26 | 120.31 | 117.97 | 118.02 | 1,097,255 | -2.03(-1.70%) |
Dec 13, 2017 | 120.31 | 120.98 | 119.76 | 120.06 | 1,041,148 | -0.24(-0.20%) |
Dec 12, 2017 | 120.30 | 121.00 | 120.07 | 120.30 | 1,111,643 | -0.72(-0.59%) |
Dec 11, 2017 | 120.81 | 121.95 | 120.12 | 121.02 | 1,052,152 | +0.50(+0.41%) |
Dec 08, 2017 | 119.90 | 121.67 | 119.86 | 120.52 | 1,687,600 | +1.40(+1.18%) |
Dec 07, 2017 | 117.25 | 120.47 | 117.19 | 119.11 | 1,061,440 | +1.48(+1.26%) |
Dec 06, 2017 | 117.68 | 118.30 | 116.56 | 117.64 | 1,815,502 | -0.47(-0.40%) |
Dec 05, 2017 | 118.58 | 120.19 | 117.36 | 118.11 | 1,532,676 | -1.26(-1.05%) |
Dec 04, 2017 | 123.13 | 123.56 | 119.20 | 119.36 | 1,729,019 | -2.58(-2.12%) |
Dec 01, 2017 | 124.45 | 124.95 | 121.00 | 121.95 | 1,344,019 | -2.00(-1.62%) |
Nov 30, 2017 | 121.84 | 124.40 | 121.59 | 123.95 | 1,398,700 | +2.19(+1.80%) |
Nov 29, 2017 | 126.56 | 126.56 | 120.55 | 121.76 | 1,657,634 | -4.56(-3.61%) |
Nov 28, 2017 | 126.20 | 126.92 | 125.41 | 126.32 | 748,279 | +0.61(+0.48%) |
Nov 27, 2017 | 126.48 | 126.75 | 125.68 | 125.71 | 838,106 | -0.77(-0.60%) |
Nov 24, 2017 | 125.14 | 126.89 | 125.04 | 126.48 | 450,289 | +1.67(+1.34%) |
Nov 22, 2017 | 127.11 | 127.20 | 124.73 | 124.81 | 775,222 | -1.34(-1.06%) |
Nov 21, 2017 | 125.77 | 127.09 | 125.55 | 126.15 | 1,038,709 | +1.20(+0.96%) |
Nov 20, 2017 | 125.02 | 125.69 | 124.59 | 124.95 | 1,093,760 | -0.75(-0.59%) |
Nov 17, 2017 | 125.43 | 125.80 | 124.25 | 125.69 | 1,562,327 | +0.81(+0.65%) |
Nov 16, 2017 | 125.04 | 126.19 | 124.28 | 124.88 | 2,073,232 | +0.73(+0.59%) |
Nov 15, 2017 | 125.50 | 125.69 | 121.03 | 124.15 | 2,153,461 | -2.87(-2.26%) |
Nov 14, 2017 | 128.75 | 128.84 | 126.25 | 127.02 | 1,858,699 | -5.28(-3.99%) |
Nov 13, 2017 | 128.77 | 132.57 | 128.75 | 132.30 | 1,028,645 | +2.54(+1.96%) |
Nov 10, 2017 | 130.13 | 131.67 | 129.58 | 129.76 | 1,144,713 | -0.20(-0.16%) |
Nov 09, 2017 | 131.14 | 131.44 | 125.86 | 129.97 | 2,805,214 | -3.45(-2.59%) |
Nov 08, 2017 | 132.45 | 133.80 | 131.50 | 133.42 | 1,894,886 | +1.34(+1.01%) |
Nov 07, 2017 | 131.04 | 132.49 | 130.91 | 132.08 | 1,691,194 | +1.07(+0.82%) |
Nov 06, 2017 | 129.41 | 131.04 | 129.32 | 131.01 | 1,030,664 | +1.78(+1.38%) |
Nov 03, 2017 | 126.01 | 129.51 | 124.81 | 129.23 | 1,512,054 | +2.89(+2.29%) |
Nov 02, 2017 | 131.50 | 132.60 | 125.14 | 126.34 | 2,561,771 | -5.00(-3.81%) |
Nov 01, 2017 | 131.04 | 131.43 | 129.98 | 131.34 | 983,424 | +1.33(+1.02%) |
Oct 31, 2017 | 128.29 | 130.01 | 128.29 | 130.01 | 1,708,175 | +1.27(+0.99%) |
Oct 30, 2017 | 128.34 | 129.35 | 127.83 | 128.74 | 904,678 | +0.40(+0.31%) |
Oct 27, 2017 | 128.86 | 129.16 | 127.23 | 128.34 | 1,305,553 | +0.04(+0.03%) |
Oct 26, 2017 | 128.64 | 128.97 | 126.98 | 128.31 | 1,490,868 | +0.47(+0.37%) |
Oct 25, 2017 | 128.73 | 129.60 | 126.42 | 127.83 | 1,927,255 | -0.17(-0.14%) |
Oct 24, 2017 | 128.18 | 128.71 | 127.22 | 128.01 | 1,444,348 | +0.17(+0.14%) |
Oct 23, 2017 | 130.11 | 130.48 | 127.13 | 127.83 | 1,663,933 | -2.08(-1.60%) |
Oct 20, 2017 | 129.84 | 130.38 | 129.25 | 129.91 | 1,002,902 | +1.19(+0.92%) |
Oct 19, 2017 | 127.55 | 128.75 | 126.56 | 128.72 | 865,547 | -0.16(-0.12%) |
Oct 18, 2017 | 129.25 | 129.45 | 128.55 | 128.88 | 780,817 | +0.23(+0.18%) |
Oct 17, 2017 | 129.81 | 129.84 | 128.17 | 128.65 | 1,136,932 | -0.69(-0.54%) |
Oct 16, 2017 | 129.04 | 130.40 | 127.91 | 129.34 | 1,444,136 | +1.13(+0.88%) |
Oct 13, 2017 | 128.04 | 128.71 | 126.94 | 128.21 | 982,206 | +1.51(+1.19%) |
Oct 12, 2017 | 126.42 | 127.65 | 126.39 | 126.70 | 1,009,779 | -0.11(-0.09%) |
Oct 11, 2017 | 127.35 | 127.55 | 125.84 | 126.81 | 1,306,272 | -0.32(-0.25%) |
Oct 10, 2017 | 126.64 | 127.48 | 125.34 | 127.13 | 900,790 | +1.13(+0.89%) |
Oct 09, 2017 | 126.93 | 127.44 | 124.79 | 126.01 | 968,184 | -0.59(-0.47%) |
Oct 06, 2017 | 125.21 | 126.63 | 124.15 | 126.60 | 2,154,711 | -2.28(-1.77%) |
Oct 05, 2017 | 127.97 | 129.29 | 127.56 | 128.88 | 888,609 | +1.33(+1.04%) |
Oct 04, 2017 | 127.25 | 127.89 | 126.51 | 127.55 | 1,206,211 | +0.74(+0.58%) |
Oct 03, 2017 | 126.63 | 127.19 | 125.80 | 126.81 | 963,782 | +0.74(+0.59%) |