Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 124.12 | 124.37 | 123.24 | 123.47 | 19,921 | +0.15(+0.12%) |
Nov 29, 2017 | 123.12 | 123.71 | 122.96 | 123.32 | 14,750 | +0.73(+0.59%) |
Nov 28, 2017 | 120.71 | 122.59 | 120.71 | 122.59 | 6,953 | +2.16(+1.79%) |
Nov 27, 2017 | 121.33 | 121.60 | 120.44 | 120.44 | 11,381 | -0.72(-0.60%) |
Nov 24, 2017 | 121.47 | 121.47 | 120.74 | 121.16 | 3,234 | +0.15(+0.12%) |
Nov 22, 2017 | 121.40 | 121.55 | 121.01 | 121.01 | 12,116 | +0.20(+0.16%) |
Nov 21, 2017 | 120.40 | 121.22 | 120.40 | 120.81 | 10,184 | +0.97(+0.81%) |
Nov 20, 2017 | 118.87 | 119.84 | 118.85 | 119.84 | 13,403 | +0.99(+0.83%) |
Nov 17, 2017 | 117.98 | 119.34 | 117.98 | 118.85 | 19,108 | +0.53(+0.44%) |
Nov 16, 2017 | 116.82 | 118.53 | 116.82 | 118.33 | 8,849 | +2.17(+1.86%) |
Nov 15, 2017 | 115.97 | 116.73 | 115.62 | 116.16 | 14,092 | -0.69(-0.59%) |
Nov 14, 2017 | 116.59 | 116.92 | 116.41 | 116.85 | 9,551 | -0.12(-0.10%) |
Nov 13, 2017 | 116.33 | 117.12 | 116.33 | 116.97 | 9,550 | +0.14(+0.12%) |
Nov 10, 2017 | 116.41 | 117.15 | 116.41 | 116.82 | 11,600 | +0.11(+0.09%) |
Nov 09, 2017 | 116.11 | 117.26 | 115.73 | 116.71 | 22,653 | -0.48(-0.41%) |
Nov 08, 2017 | 116.59 | 117.32 | 115.85 | 117.20 | 17,467 | +0.49(+0.42%) |
Nov 07, 2017 | 118.08 | 118.08 | 116.28 | 116.70 | 13,413 | -1.13(-0.96%) |
Nov 06, 2017 | 117.89 | 118.19 | 117.57 | 117.84 | 19,953 | +0.14(+0.12%) |
Nov 03, 2017 | 118.05 | 118.05 | 117.58 | 117.70 | 17,767 | -0.76(-0.64%) |
Nov 02, 2017 | 118.45 | 118.92 | 117.93 | 118.46 | 17,063 | -0.05(-0.05%) |
Nov 01, 2017 | 120.08 | 120.08 | 117.76 | 118.52 | 38,132 | -0.57(-0.48%) |
Oct 31, 2017 | 118.85 | 119.52 | 118.70 | 119.09 | 15,891 | +1.03(+0.88%) |
Oct 30, 2017 | 119.39 | 117.45 | 118.05 | 18,486 | -1.60(-1.33%) | |
Oct 27, 2017 | 119.11 | 119.82 | 118.53 | 119.65 | 10,090 | +0.72(+0.61%) |
Oct 26, 2017 | 118.76 | 119.15 | 118.74 | 118.92 | 10,735 | +0.64(+0.55%) |
Oct 25, 2017 | 119.37 | 119.37 | 117.62 | 118.28 | 15,848 | -0.85(-0.71%) |
Oct 24, 2017 | 119.10 | 119.47 | 119.10 | 119.13 | 20,803 | +0.47(+0.40%) |
Oct 23, 2017 | 119.65 | 119.65 | 118.66 | 118.66 | 13,518 | -0.81(-0.67%) |
Oct 20, 2017 | 119.61 | 119.70 | 119.38 | 119.47 | 13,060 | +0.81(+0.68%) |
Oct 19, 2017 | 118.21 | 118.74 | 117.80 | 118.66 | 33,646 | -0.37(-0.31%) |
Oct 18, 2017 | 118.68 | 119.26 | 118.61 | 119.03 | 34,064 | +0.99(+0.84%) |
Oct 17, 2017 | 118.45 | 118.72 | 118.03 | 118.05 | 18,508 | -0.44(-0.37%) |
Oct 16, 2017 | 118.82 | 118.92 | 118.23 | 118.48 | 8,468 | -0.19(-0.16%) |
Oct 13, 2017 | 119.23 | 119.23 | 118.65 | 118.67 | 8,789 | +0.01(+0.01%) |
Oct 12, 2017 | 118.60 | 119.11 | 118.23 | 118.65 | 11,441 | -0.31(-0.26%) |
Oct 11, 2017 | 118.98 | 119.23 | 118.82 | 118.97 | 10,024 | -0.09(-0.08%) |
Oct 10, 2017 | 119.39 | 119.39 | 118.80 | 119.06 | 34,160 | +0.26(+0.22%) |
Oct 09, 2017 | 119.94 | 119.94 | 118.80 | 118.80 | 11,409 | -0.57(-0.48%) |
Oct 06, 2017 | 119.15 | 119.83 | 119.15 | 119.37 | 20,102 | -0.18(-0.15%) |
Oct 05, 2017 | 119.71 | 120.12 | 119.52 | 119.55 | 15,270 | +0.16(+0.14%) |
Oct 04, 2017 | 119.89 | 119.97 | 119.13 | 119.39 | 22,818 | -0.66(-0.55%) |
Oct 03, 2017 | 119.48 | 120.05 | 119.13 | 120.05 | 18,902 | +0.38(+0.32%) |
Oct 02, 2017 | 118.05 | 119.67 | 118.00 | 119.67 | 17,589 | +1.79(+1.52%) |
Sep 29, 2017 | 117.67 | 118.17 | 117.67 | 117.87 | 13,635 | +0.09(+0.08%) |
Sep 28, 2017 | 117.16 | 117.85 | 116.73 | 117.78 | 71,508 | +0.44(+0.38%) |
Sep 27, 2017 | 115.66 | 117.59 | 115.41 | 117.34 | 40,284 | +2.26(+1.96%) |
Sep 26, 2017 | 114.75 | 115.29 | 114.75 | 115.08 | 15,340 | +0.71(+0.62%) |
Sep 25, 2017 | 113.98 | 114.54 | 113.68 | 114.38 | 14,772 | +0.15(+0.13%) |
Sep 22, 2017 | 113.25 | 114.29 | 113.25 | 114.22 | 17,298 | +0.83(+0.74%) |
Sep 21, 2017 | 113.33 | 113.73 | 113.32 | 113.39 | 11,183 | +0.00(+0.00%) |
Sep 20, 2017 | 112.88 | 113.59 | 112.80 | 113.39 | 10,377 | +0.44(+0.39%) |
Sep 19, 2017 | 113.54 | 113.70 | 112.81 | 112.95 | 20,942 | -0.25(-0.22%) |
Sep 18, 2017 | 112.31 | 113.37 | 112.31 | 113.20 | 9,928 | +1.07(+0.95%) |
Sep 15, 2017 | 111.32 | 112.32 | 111.32 | 112.13 | 10,628 | +0.62(+0.56%) |
Sep 14, 2017 | 111.53 | 111.73 | 111.36 | 111.51 | 9,490 | -0.11(-0.10%) |
Sep 13, 2017 | 111.08 | 111.90 | 111.08 | 111.61 | 7,532 | +0.23(+0.21%) |
Sep 12, 2017 | 110.60 | 111.38 | 110.60 | 111.38 | 15,798 | +0.80(+0.73%) |
Sep 11, 2017 | 110.04 | 110.67 | 110.04 | 110.58 | 16,699 | +1.15(+1.05%) |
Sep 08, 2017 | 108.99 | 109.67 | 108.84 | 109.43 | 12,273 | +0.10(+0.09%) |
Sep 07, 2017 | 109.83 | 110.04 | 108.81 | 109.33 | 12,499 | -0.05(-0.05%) |
Sep 06, 2017 | 109.80 | 109.80 | 109.22 | 109.38 | 15,865 | +0.08(+0.07%) |
Sep 05, 2017 | 110.30 | 110.47 | 108.74 | 109.30 | 29,144 | -1.16(-1.05%) |