Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.73 | 117.73 | 117.73 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.06 | 118.08 | 117.33 | 117.94 | 1,052,624 | +0.29(+0.25%) |
Dec 27, 2017 | 117.48 | 118.36 | 116.76 | 117.65 | 1,572,477 | +0.41(+0.35%) |
Dec 26, 2017 | 117.00 | 117.52 | 116.38 | 117.24 | 1,962,921 | -0.03(-0.03%) |
Dec 22, 2017 | 118.96 | 119.11 | 117.08 | 117.27 | 1,478,754 | -1.50(-1.26%) |
Dec 21, 2017 | 118.09 | 119.04 | 117.72 | 118.77 | 2,233,640 | +1.13(+0.96%) |
Dec 20, 2017 | 118.68 | 118.79 | 116.60 | 117.64 | 1,935,586 | -0.57(-0.48%) |
Dec 19, 2017 | 119.62 | 119.73 | 118.13 | 118.20 | 1,494,107 | -0.88(-0.74%) |
Dec 18, 2017 | 119.87 | 120.18 | 118.71 | 119.08 | 1,776,638 | +0.17(+0.14%) |
Dec 15, 2017 | 118.62 | 119.49 | 118.08 | 118.92 | 2,847,239 | +0.51(+0.43%) |
Dec 14, 2017 | 119.86 | 120.12 | 118.11 | 118.41 | 2,814,291 | -0.94(-0.79%) |
Dec 13, 2017 | 120.52 | 120.87 | 119.14 | 119.34 | 1,633,526 | -1.12(-0.93%) |
Dec 12, 2017 | 120.09 | 120.95 | 119.81 | 120.46 | 1,685,758 | +0.25(+0.21%) |
Dec 11, 2017 | 120.59 | 120.97 | 119.82 | 120.21 | 1,295,355 | -0.09(-0.07%) |
Dec 08, 2017 | 120.18 | 120.45 | 118.87 | 120.30 | 1,898,422 | +0.59(+0.49%) |
Dec 07, 2017 | 120.04 | 120.82 | 118.31 | 119.71 | 1,892,294 | -0.02(-0.01%) |
Dec 06, 2017 | 119.43 | 120.07 | 117.32 | 119.72 | 1,826,942 | +0.50(+0.42%) |
Dec 05, 2017 | 120.33 | 121.71 | 118.81 | 119.22 | 2,717,696 | -1.02(-0.85%) |
Dec 04, 2017 | 120.31 | 120.72 | 119.97 | 120.24 | 3,120,833 | +2.05(+1.74%) |
Dec 01, 2017 | 118.71 | 119.24 | 116.64 | 118.19 | 3,582,677 | +0.98(+0.84%) |
Nov 30, 2017 | 116.20 | 119.02 | 115.87 | 117.21 | 3,105,593 | +1.34(+1.16%) |
Nov 29, 2017 | 114.31 | 117.01 | 114.24 | 115.87 | 3,263,317 | +2.12(+1.87%) |
Nov 28, 2017 | 111.65 | 113.81 | 111.07 | 113.74 | 1,750,047 | +2.39(+2.15%) |
Nov 27, 2017 | 111.52 | 112.41 | 111.29 | 111.35 | 1,352,587 | +0.16(+0.15%) |
Nov 24, 2017 | 111.52 | 112.04 | 111.01 | 111.19 | 398,432 | -0.01(-0.01%) |
Nov 22, 2017 | 112.31 | 112.31 | 110.13 | 111.19 | 1,327,802 | -0.56(-0.50%) |
Nov 21, 2017 | 111.86 | 112.86 | 111.01 | 111.75 | 1,375,377 | +0.53(+0.48%) |
Nov 20, 2017 | 109.81 | 111.80 | 109.53 | 111.22 | 1,451,913 | +1.89(+1.73%) |
Nov 17, 2017 | 109.39 | 109.83 | 108.98 | 109.33 | 1,179,319 | -0.47(-0.43%) |
Nov 16, 2017 | 110.03 | 110.21 | 109.14 | 109.80 | 945,106 | +0.33(+0.30%) |
Nov 15, 2017 | 109.51 | 110.86 | 109.34 | 109.47 | 1,297,773 | -0.42(-0.38%) |
Nov 14, 2017 | 109.48 | 110.54 | 108.89 | 109.89 | 1,617,108 | +0.04(+0.04%) |
Nov 13, 2017 | 107.94 | 110.00 | 107.78 | 109.85 | 1,457,245 | +1.78(+1.65%) |
Nov 10, 2017 | 108.30 | 108.94 | 107.82 | 108.07 | 957,159 | -0.12(-0.12%) |
Nov 09, 2017 | 107.64 | 108.29 | 106.87 | 108.19 | 974,867 | +0.34(+0.32%) |
Nov 08, 2017 | 107.82 | 108.28 | 107.67 | 107.85 | 1,016,842 | +0.04(+0.04%) |
Nov 07, 2017 | 108.47 | 109.29 | 107.26 | 107.81 | 964,281 | -0.48(-0.44%) |
Nov 06, 2017 | 109.48 | 109.65 | 107.90 | 108.29 | 1,377,852 | -1.49(-1.36%) |
Nov 03, 2017 | 109.36 | 110.57 | 109.27 | 109.78 | 2,194,999 | -0.19(-0.17%) |
Nov 02, 2017 | 106.71 | 110.17 | 106.60 | 109.96 | 1,982,459 | +3.26(+3.06%) |
Nov 01, 2017 | 108.15 | 108.39 | 106.29 | 106.70 | 1,279,164 | -0.81(-0.75%) |
Oct 31, 2017 | 106.76 | 107.86 | 106.49 | 107.51 | 1,514,294 | +0.83(+0.78%) |
Oct 30, 2017 | 107.28 | 107.74 | 106.66 | 106.68 | 1,587,438 | -1.13(-1.05%) |
Oct 27, 2017 | 106.51 | 108.05 | 105.10 | 107.81 | 2,451,629 | +0.74(+0.69%) |
Oct 26, 2017 | 105.50 | 107.38 | 104.06 | 107.06 | 2,274,814 | +2.16(+2.06%) |
Oct 25, 2017 | 105.03 | 105.31 | 103.72 | 104.91 | 2,333,704 | -0.17(-0.16%) |
Oct 24, 2017 | 105.65 | 105.73 | 104.74 | 105.08 | 1,911,353 | -0.42(-0.40%) |
Oct 23, 2017 | 105.81 | 106.08 | 105.31 | 105.50 | 1,325,565 | -0.41(-0.39%) |
Oct 20, 2017 | 106.23 | 106.31 | 105.58 | 105.91 | 1,505,710 | +0.14(+0.13%) |
Oct 19, 2017 | 106.48 | 106.48 | 105.32 | 105.77 | 1,455,763 | -1.11(-1.04%) |
Oct 18, 2017 | 106.88 | 107.18 | 106.22 | 106.88 | 1,278,502 | +0.14(+0.13%) |
Oct 17, 2017 | 107.78 | 107.78 | 106.62 | 106.74 | 1,607,059 | -1.04(-0.97%) |
Oct 16, 2017 | 107.86 | 108.15 | 107.35 | 107.78 | 973,921 | +0.16(+0.15%) |
Oct 13, 2017 | 107.82 | 108.37 | 107.23 | 107.62 | 2,216,759 | -0.31(-0.29%) |
Oct 12, 2017 | 107.53 | 108.08 | 107.03 | 107.93 | 1,234,122 | +0.41(+0.38%) |
Oct 11, 2017 | 107.24 | 107.93 | 106.91 | 107.53 | 1,350,992 | -0.03(-0.03%) |
Oct 10, 2017 | 108.54 | 108.54 | 106.79 | 107.56 | 1,422,394 | -0.59(-0.55%) |
Oct 09, 2017 | 107.40 | 108.47 | 106.88 | 108.15 | 1,038,775 | +0.62(+0.58%) |
Oct 06, 2017 | 108.26 | 108.47 | 106.38 | 107.53 | 2,010,344 | -0.64(-0.59%) |
Oct 05, 2017 | 107.56 | 108.42 | 106.78 | 108.18 | 1,261,835 | +0.89(+0.83%) |
Oct 04, 2017 | 107.39 | 107.61 | 106.90 | 107.28 | 1,289,167 | -0.35(-0.33%) |
Oct 03, 2017 | 106.88 | 107.73 | 105.64 | 107.64 | 1,740,375 | +0.73(+0.68%) |