Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 122.27 | 123.21 | 122.18 | 122.68 | 3,171,879 | +0.94(+0.77%) |
Nov 29, 2017 | 121.89 | 122.19 | 121.50 | 121.75 | 2,296,437 | +0.00(+0.00%) |
Nov 28, 2017 | 120.80 | 121.80 | 120.71 | 121.75 | 3,247,707 | +1.20(+0.99%) |
Nov 27, 2017 | 120.69 | 120.84 | 120.46 | 120.55 | 1,950,064 | -0.13(-0.10%) |
Nov 24, 2017 | 120.65 | 120.69 | 120.56 | 120.68 | 745,185 | +0.28(+0.23%) |
Nov 22, 2017 | 120.52 | 120.58 | 120.30 | 120.40 | 1,439,790 | -0.09(-0.07%) |
Nov 21, 2017 | 120.07 | 120.52 | 120.05 | 120.49 | 2,174,736 | +0.83(+0.69%) |
Nov 20, 2017 | 119.52 | 119.72 | 119.39 | 119.66 | 2,006,770 | +0.31(+0.26%) |
Nov 17, 2017 | 119.35 | 119.60 | 119.33 | 119.35 | 5,390,312 | -0.22(-0.19%) |
Nov 16, 2017 | 118.88 | 119.77 | 118.88 | 119.58 | 1,923,357 | +1.08(+0.91%) |
Nov 15, 2017 | 118.59 | 118.85 | 118.07 | 118.50 | 1,969,604 | -0.61(-0.51%) |
Nov 14, 2017 | 118.98 | 119.16 | 118.59 | 119.11 | 4,197,061 | -0.22(-0.18%) |
Nov 13, 2017 | 118.88 | 119.45 | 118.85 | 119.33 | 2,084,917 | +0.06(+0.05%) |
Nov 10, 2017 | 118.99 | 119.34 | 118.93 | 119.26 | 2,269,760 | +0.02(+0.02%) |
Nov 09, 2017 | 119.12 | 119.44 | 118.44 | 119.25 | 4,801,190 | -0.49(-0.41%) |
Nov 08, 2017 | 119.44 | 119.79 | 119.27 | 119.73 | 1,408,757 | +0.20(+0.17%) |
Nov 07, 2017 | 119.82 | 119.97 | 119.25 | 119.53 | 2,809,046 | -0.21(-0.17%) |
Nov 06, 2017 | 119.47 | 119.83 | 119.45 | 119.74 | 2,242,485 | +0.22(+0.19%) |
Nov 03, 2017 | 119.26 | 119.58 | 119.03 | 119.52 | 2,975,469 | +0.32(+0.26%) |
Nov 02, 2017 | 119.08 | 119.25 | 118.62 | 119.20 | 5,664,560 | +0.03(+0.02%) |
Nov 01, 2017 | 119.53 | 119.71 | 118.93 | 119.17 | 2,528,842 | +0.10(+0.08%) |
Oct 31, 2017 | 119.02 | 119.23 | 118.89 | 119.08 | 2,643,214 | +0.24(+0.20%) |
Oct 30, 2017 | 119.26 | 118.68 | 118.83 | 1,877,270 | -0.52(-0.44%) | |
Oct 27, 2017 | 118.72 | 119.39 | 118.57 | 119.35 | 2,970,359 | +0.96(+0.81%) |
Oct 26, 2017 | 118.53 | 118.79 | 118.32 | 118.39 | 5,997,424 | +0.15(+0.13%) |
Oct 25, 2017 | 118.70 | 118.73 | 117.60 | 118.24 | 2,429,892 | -0.62(-0.52%) |
Oct 24, 2017 | 118.92 | 118.98 | 118.68 | 118.86 | 1,749,731 | +0.21(+0.17%) |
Oct 23, 2017 | 119.34 | 119.39 | 118.59 | 118.65 | 1,951,361 | -0.50(-0.42%) |
Oct 20, 2017 | 118.84 | 119.18 | 118.84 | 119.16 | 1,946,049 | +0.64(+0.54%) |
Oct 19, 2017 | 118.10 | 118.52 | 117.83 | 118.52 | 2,158,875 | +0.03(+0.02%) |
Oct 18, 2017 | 118.60 | 118.63 | 118.39 | 118.49 | 1,634,858 | +0.15(+0.13%) |
Oct 17, 2017 | 118.33 | 118.39 | 118.19 | 118.34 | 1,490,034 | +0.05(+0.05%) |
Oct 16, 2017 | 118.33 | 118.46 | 118.12 | 118.28 | 1,989,037 | +0.08(+0.07%) |
Oct 13, 2017 | 118.37 | 118.41 | 118.13 | 118.20 | 1,715,917 | +0.09(+0.08%) |
Oct 12, 2017 | 118.02 | 118.28 | 117.98 | 118.11 | 2,412,606 | -0.14(-0.12%) |
Oct 11, 2017 | 118.09 | 118.27 | 117.97 | 118.26 | 2,236,726 | +0.16(+0.14%) |
Oct 10, 2017 | 118.10 | 118.31 | 117.83 | 118.09 | 3,239,921 | +0.28(+0.24%) |
Oct 09, 2017 | 118.15 | 118.20 | 117.67 | 117.82 | 1,124,777 | -0.23(-0.20%) |
Oct 06, 2017 | 117.93 | 118.09 | 117.80 | 118.05 | 1,817,100 | -0.08(-0.07%) |
Oct 05, 2017 | 117.64 | 118.19 | 117.63 | 118.13 | 2,653,048 | +0.62(+0.53%) |
Oct 04, 2017 | 117.38 | 117.68 | 117.25 | 117.51 | 1,662,223 | +0.12(+0.10%) |
Oct 03, 2017 | 117.26 | 117.43 | 117.10 | 117.39 | 2,028,303 | +0.23(+0.20%) |
Oct 02, 2017 | 116.66 | 117.16 | 116.57 | 117.16 | 2,976,189 | +0.61(+0.53%) |
Sep 29, 2017 | 116.10 | 116.58 | 116.09 | 116.55 | 1,912,133 | +0.38(+0.33%) |
Sep 28, 2017 | 115.92 | 116.20 | 115.77 | 116.17 | 1,650,129 | +0.19(+0.16%) |
Sep 27, 2017 | 115.94 | 116.17 | 115.33 | 115.98 | 2,638,730 | +0.63(+0.55%) |
Sep 26, 2017 | 115.49 | 115.64 | 115.28 | 115.35 | 2,057,654 | +0.03(+0.02%) |
Sep 25, 2017 | 115.39 | 115.57 | 114.91 | 115.32 | 2,429,305 | -0.19(-0.16%) |
Sep 22, 2017 | 115.31 | 115.58 | 115.18 | 115.51 | 1,779,903 | +0.09(+0.08%) |
Sep 21, 2017 | 115.69 | 115.70 | 115.33 | 115.42 | 1,931,766 | -0.32(-0.28%) |
Sep 20, 2017 | 115.67 | 115.77 | 115.22 | 115.74 | 1,930,233 | +0.19(+0.16%) |
Sep 19, 2017 | 115.63 | 115.67 | 115.45 | 115.55 | 1,385,821 | +0.05(+0.05%) |
Sep 18, 2017 | 115.45 | 115.67 | 115.30 | 115.50 | 2,000,444 | +0.28(+0.24%) |
Sep 15, 2017 | 114.96 | 115.24 | 114.86 | 115.22 | 1,709,261 | +0.21(+0.19%) |
Sep 14, 2017 | 114.89 | 115.08 | 114.75 | 115.01 | 1,666,604 | -0.04(-0.03%) |
Sep 13, 2017 | 114.89 | 115.05 | 114.79 | 115.04 | 1,889,030 | +0.05(+0.05%) |
Sep 12, 2017 | 114.72 | 114.99 | 114.69 | 114.99 | 2,527,074 | +0.44(+0.38%) |
Sep 11, 2017 | 113.92 | 114.60 | 113.92 | 114.55 | 1,503,325 | +1.22(+1.07%) |
Sep 08, 2017 | 113.21 | 113.56 | 113.14 | 113.33 | 1,346,305 | -0.08(-0.07%) |
Sep 07, 2017 | 113.75 | 113.75 | 113.18 | 113.41 | 1,360,166 | -0.05(-0.05%) |
Sep 06, 2017 | 113.51 | 113.66 | 113.18 | 113.47 | 1,618,242 | +0.31(+0.28%) |
Sep 05, 2017 | 113.72 | 113.88 | 112.61 | 113.15 | 2,588,221 | -0.88(-0.77%) |