Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.52 | 117.21 | 116.08 | 116.52 | 5,983,960 | -0.32(-0.27%) |
Nov 29, 2017 | 116.84 | 117.38 | 116.29 | 116.84 | 3,274,486 | +0.07(+0.06%) |
Nov 28, 2017 | 116.26 | 116.83 | 115.30 | 116.77 | 3,600,399 | +0.92(+0.79%) |
Nov 27, 2017 | 116.00 | 116.40 | 115.66 | 115.85 | 2,818,867 | -0.05(-0.04%) |
Nov 24, 2017 | 115.65 | 116.30 | 115.42 | 115.90 | 1,183,004 | +0.82(+0.71%) |
Nov 22, 2017 | 115.77 | 116.00 | 114.28 | 115.08 | 3,598,467 | -0.97(-0.84%) |
Nov 21, 2017 | 114.99 | 116.33 | 114.97 | 116.05 | 3,176,177 | +1.14(+0.99%) |
Nov 20, 2017 | 114.75 | 115.85 | 114.71 | 114.91 | 3,594,293 | +0.23(+0.20%) |
Nov 17, 2017 | 114.73 | 115.14 | 114.53 | 114.68 | 2,646,372 | -0.55(-0.48%) |
Nov 16, 2017 | 115.39 | 115.83 | 114.94 | 115.23 | 3,018,231 | +0.13(+0.11%) |
Nov 15, 2017 | 115.65 | 115.93 | 114.31 | 115.10 | 3,861,405 | -0.66(-0.57%) |
Nov 14, 2017 | 113.69 | 116.19 | 113.59 | 115.76 | 4,998,865 | +1.72(+1.51%) |
Nov 13, 2017 | 112.69 | 114.19 | 112.64 | 114.04 | 3,194,439 | +1.29(+1.14%) |
Nov 10, 2017 | 111.44 | 112.97 | 111.31 | 112.75 | 3,699,459 | +1.27(+1.14%) |
Nov 09, 2017 | 111.35 | 112.44 | 111.02 | 111.48 | 2,856,898 | -0.52(-0.46%) |
Nov 08, 2017 | 110.57 | 112.04 | 110.50 | 112.00 | 3,684,289 | +1.53(+1.38%) |
Nov 07, 2017 | 109.15 | 110.58 | 109.15 | 110.47 | 3,882,044 | +1.21(+1.11%) |
Nov 06, 2017 | 109.97 | 110.00 | 109.19 | 109.26 | 3,331,765 | -0.96(-0.87%) |
Nov 03, 2017 | 110.14 | 110.65 | 110.00 | 110.22 | 1,725,671 | +0.17(+0.15%) |
Nov 02, 2017 | 109.91 | 110.18 | 109.54 | 110.05 | 2,169,838 | -0.08(-0.07%) |
Nov 01, 2017 | 109.76 | 110.68 | 109.61 | 110.13 | 2,822,423 | -0.10(-0.09%) |
Oct 31, 2017 | 110.24 | 110.77 | 109.95 | 110.23 | 4,379,361 | +0.58(+0.53%) |
Oct 30, 2017 | 110.36 | 110.37 | 109.36 | 109.65 | 2,206,123 | -0.95(-0.86%) |
Oct 27, 2017 | 110.41 | 110.85 | 109.93 | 110.60 | 3,343,218 | -0.13(-0.12%) |
Oct 26, 2017 | 110.67 | 111.24 | 110.41 | 110.73 | 2,864,970 | +0.66(+0.60%) |
Oct 25, 2017 | 110.43 | 110.53 | 109.18 | 110.07 | 3,836,942 | -0.68(-0.61%) |
Oct 24, 2017 | 111.84 | 111.87 | 110.28 | 110.75 | 3,351,028 | -0.94(-0.84%) |
Oct 23, 2017 | 111.64 | 112.45 | 111.40 | 111.69 | 2,263,178 | +0.08(+0.07%) |
Oct 20, 2017 | 113.01 | 113.02 | 111.38 | 111.61 | 3,772,276 | -1.06(-0.94%) |
Oct 19, 2017 | 111.62 | 112.79 | 111.60 | 112.67 | 2,673,739 | +0.72(+0.64%) |
Oct 18, 2017 | 111.95 | 112.44 | 111.78 | 111.95 | 2,590,474 | -0.24(-0.21%) |
Oct 17, 2017 | 113.22 | 113.56 | 111.66 | 112.19 | 3,825,150 | -1.38(-1.22%) |
Oct 16, 2017 | 112.93 | 113.63 | 112.69 | 113.57 | 2,675,935 | +0.95(+0.84%) |
Oct 13, 2017 | 112.73 | 112.98 | 112.18 | 112.62 | 3,090,451 | +0.17(+0.15%) |
Oct 12, 2017 | 111.51 | 112.51 | 111.38 | 112.45 | 3,286,859 | +0.94(+0.84%) |
Oct 11, 2017 | 110.90 | 111.81 | 110.77 | 111.51 | 4,051,052 | +0.73(+0.66%) |
Oct 10, 2017 | 110.28 | 110.86 | 110.28 | 110.78 | 3,032,284 | +0.77(+0.70%) |
Oct 09, 2017 | 110.59 | 110.93 | 109.79 | 110.01 | 1,977,771 | -0.39(-0.35%) |
Oct 06, 2017 | 110.17 | 110.67 | 109.92 | 110.40 | 3,240,259 | -0.05(-0.05%) |
Oct 05, 2017 | 109.66 | 110.99 | 109.55 | 110.45 | 5,670,385 | +1.11(+1.02%) |
Oct 04, 2017 | 106.94 | 110.16 | 106.19 | 109.34 | 9,092,229 | +0.21(+0.19%) |
Oct 03, 2017 | 109.42 | 109.65 | 108.89 | 109.13 | 6,063,997 | +0.01(+0.01%) |
Oct 02, 2017 | 109.91 | 110.52 | 108.96 | 109.12 | 8,306,308 | -2.31(-2.07%) |
Sep 29, 2017 | 111.87 | 112.03 | 111.21 | 111.43 | 5,122,348 | -0.21(-0.19%) |
Sep 28, 2017 | 111.37 | 112.73 | 111.19 | 111.64 | 11,580,515 | +0.54(+0.49%) |
Sep 27, 2017 | 110.34 | 111.10 | 4,016,054 | -0.71(-0.64%) | ||
Sep 26, 2017 | 112.23 | 112.30 | 111.74 | 111.81 | 2,953,812 | -0.13(-0.12%) |
Sep 25, 2017 | 112.04 | 112.14 | 111.42 | 111.94 | 3,884,965 | +0.09(+0.08%) |
Sep 22, 2017 | 112.56 | 112.87 | 111.81 | 111.85 | 3,746,257 | -0.95(-0.84%) |
Sep 21, 2017 | 113.21 | 113.82 | 112.54 | 112.80 | 3,630,921 | -0.78(-0.69%) |
Sep 20, 2017 | 114.34 | 114.65 | 112.73 | 113.58 | 4,059,794 | -0.91(-0.79%) |
Sep 19, 2017 | 115.06 | 115.12 | 114.36 | 114.49 | 2,568,270 | -0.50(-0.43%) |
Sep 18, 2017 | 115.17 | 115.23 | 114.68 | 114.99 | 2,441,253 | +0.14(+0.12%) |
Sep 15, 2017 | 114.74 | 114.97 | 114.11 | 114.85 | 5,543,002 | +0.66(+0.58%) |
Sep 14, 2017 | 114.44 | 114.54 | 113.70 | 114.19 | 3,456,869 | -0.26(-0.23%) |
Sep 13, 2017 | 114.87 | 115.17 | 114.00 | 114.45 | 5,141,488 | -0.55(-0.48%) |
Sep 12, 2017 | 115.69 | 115.95 | 114.86 | 115.00 | 2,998,041 | -0.69(-0.60%) |
Sep 11, 2017 | 115.08 | 115.89 | 114.76 | 115.69 | 3,247,937 | +0.65(+0.57%) |
Sep 08, 2017 | 116.40 | 116.48 | 114.57 | 115.04 | 4,818,344 | -1.95(-1.67%) |
Sep 07, 2017 | 116.65 | 117.29 | 116.39 | 116.99 | 2,623,792 | +0.64(+0.55%) |
Sep 06, 2017 | 116.17 | 116.47 | 115.64 | 116.35 | 2,617,480 | +0.48(+0.41%) |
Sep 05, 2017 | 115.95 | 116.06 | 115.41 | 115.87 | 2,711,444 | +0.03(+0.03%) |