Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 137.68 | 137.68 | 137.68 | 0 | -0.41(-0.30%) | |
Dec 28, 2017 | 137.25 | 138.20 | 136.48 | 138.09 | 151,306 | +1.23(+0.90%) |
Dec 27, 2017 | 136.60 | 136.97 | 135.42 | 136.86 | 174,375 | +0.67(+0.49%) |
Dec 26, 2017 | 135.84 | 137.05 | 135.08 | 136.19 | 131,604 | +0.32(+0.24%) |
Dec 22, 2017 | 135.68 | 136.63 | 134.74 | 135.87 | 125,652 | -0.20(-0.14%) |
Dec 21, 2017 | 134.07 | 136.96 | 133.91 | 136.07 | 224,304 | +1.50(+1.11%) |
Dec 20, 2017 | 133.90 | 134.64 | 132.72 | 134.57 | 237,078 | +0.67(+0.50%) |
Dec 19, 2017 | 134.09 | 134.44 | 132.65 | 133.91 | 367,331 | +0.21(+0.15%) |
Dec 18, 2017 | 136.31 | 137.81 | 133.09 | 133.70 | 438,501 | -2.19(-1.61%) |
Dec 15, 2017 | 134.86 | 137.64 | 133.29 | 135.89 | 647,239 | +0.88(+0.65%) |
Dec 14, 2017 | 131.39 | 141.22 | 130.46 | 135.01 | 1,715,606 | +15.91(+13.36%) |
Dec 13, 2017 | 117.04 | 120.05 | 116.71 | 119.10 | 670,200 | +2.52(+2.17%) |
Dec 12, 2017 | 117.83 | 117.83 | 116.15 | 116.58 | 291,153 | -0.75(-0.64%) |
Dec 11, 2017 | 119.31 | 119.52 | 117.15 | 117.33 | 355,133 | -2.15(-1.80%) |
Dec 08, 2017 | 119.76 | 120.08 | 118.86 | 119.48 | 140,635 | +0.08(+0.07%) |
Dec 07, 2017 | 118.94 | 120.60 | 118.93 | 119.39 | 228,474 | +0.76(+0.64%) |
Dec 06, 2017 | 117.86 | 119.62 | 118.45 | 118.63 | 161,234 | +0.18(+0.15%) |
Dec 05, 2017 | 119.98 | 120.12 | 118.31 | 118.45 | 225,357 | -1.22(-1.02%) |
Dec 04, 2017 | 121.06 | 121.06 | 119.55 | 119.67 | 183,338 | -0.98(-0.81%) |
Dec 01, 2017 | 120.14 | 120.80 | 118.65 | 120.65 | 191,220 | +0.19(+0.16%) |
Nov 30, 2017 | 118.41 | 120.58 | 117.75 | 120.46 | 293,464 | +2.53(+2.15%) |
Nov 29, 2017 | 121.05 | 121.06 | 117.80 | 117.93 | 287,159 | -3.13(-2.59%) |
Nov 28, 2017 | 119.98 | 121.13 | 119.67 | 121.06 | 233,501 | +0.88(+0.73%) |
Nov 27, 2017 | 120.27 | 121.05 | 120.00 | 120.18 | 127,426 | -0.53(-0.44%) |
Nov 24, 2017 | 120.15 | 120.87 | 116.13 | 120.72 | 63,479 | +0.48(+0.40%) |
Nov 22, 2017 | 120.33 | 120.94 | 119.86 | 120.24 | 136,905 | -0.06(-0.05%) |
Nov 21, 2017 | 120.35 | 120.62 | 119.56 | 120.29 | 120,288 | +0.48(+0.40%) |
Nov 20, 2017 | 119.07 | 120.76 | 118.68 | 119.81 | 145,944 | +0.93(+0.78%) |
Nov 17, 2017 | 117.98 | 118.99 | 117.56 | 118.89 | 136,303 | +0.73(+0.62%) |
Nov 16, 2017 | 116.96 | 118.83 | 116.90 | 118.15 | 174,460 | +1.86(+1.60%) |
Nov 15, 2017 | 116.92 | 116.92 | 115.74 | 116.30 | 155,461 | -1.28(-1.09%) |
Nov 14, 2017 | 115.57 | 117.72 | 115.57 | 117.57 | 166,620 | +1.38(+1.19%) |
Nov 13, 2017 | 116.00 | 116.25 | 115.44 | 116.19 | 138,519 | -0.06(-0.05%) |
Nov 10, 2017 | 115.67 | 116.84 | 115.27 | 116.25 | 158,346 | +0.20(+0.17%) |
Nov 09, 2017 | 117.39 | 118.04 | 115.64 | 116.05 | 139,615 | -2.20(-1.86%) |
Nov 08, 2017 | 117.88 | 118.76 | 117.88 | 118.25 | 144,512 | -0.88(-0.74%) |
Nov 07, 2017 | 118.73 | 119.50 | 118.36 | 119.13 | 253,170 | +0.21(+0.17%) |
Nov 06, 2017 | 118.77 | 119.64 | 118.51 | 118.92 | 137,025 | -0.01(-0.01%) |
Nov 03, 2017 | 118.68 | 119.21 | 118.49 | 118.93 | 145,335 | +0.25(+0.21%) |
Nov 02, 2017 | 118.98 | 119.50 | 118.50 | 118.68 | 206,905 | +0.08(+0.06%) |
Nov 01, 2017 | 119.76 | 119.76 | 117.02 | 118.61 | 243,869 | -0.29(-0.24%) |
Oct 31, 2017 | 117.59 | 119.07 | 117.58 | 118.90 | 369,037 | +2.04(+1.74%) |
Oct 30, 2017 | 117.51 | 118.17 | 116.47 | 116.86 | 274,625 | -1.54(-1.30%) |
Oct 27, 2017 | 119.14 | 119.14 | 118.00 | 118.40 | 195,461 | -0.91(-0.76%) |
Oct 26, 2017 | 118.36 | 119.45 | 117.38 | 119.31 | 200,458 | +1.49(+1.27%) |
Oct 25, 2017 | 117.91 | 118.11 | 116.38 | 117.82 | 248,228 | -0.10(-0.09%) |
Oct 24, 2017 | 118.20 | 118.59 | 117.74 | 117.92 | 236,296 | +0.15(+0.13%) |
Oct 23, 2017 | 116.87 | 117.85 | 116.52 | 117.77 | 182,806 | +0.78(+0.67%) |
Oct 20, 2017 | 115.77 | 117.02 | 115.65 | 116.99 | 155,577 | +1.67(+1.45%) |
Oct 19, 2017 | 115.11 | 115.78 | 114.70 | 115.32 | 195,266 | -0.46(-0.40%) |
Oct 18, 2017 | 115.71 | 116.13 | 115.18 | 115.78 | 168,997 | +0.24(+0.21%) |
Oct 17, 2017 | 114.97 | 116.02 | 114.97 | 115.54 | 208,337 | -0.10(-0.09%) |
Oct 16, 2017 | 114.88 | 116.12 | 114.74 | 115.64 | 274,165 | +1.01(+0.88%) |
Oct 13, 2017 | 114.08 | 114.68 | 114.08 | 114.63 | 346,212 | +0.20(+0.17%) |
Oct 12, 2017 | 115.03 | 115.75 | 114.27 | 114.43 | 274,707 | -0.40(-0.35%) |
Oct 11, 2017 | 114.77 | 115.44 | 114.06 | 114.83 | 191,641 | +0.07(+0.06%) |
Oct 10, 2017 | 115.00 | 115.25 | 114.42 | 114.77 | 272,045 | +0.21(+0.18%) |
Oct 09, 2017 | 114.63 | 114.80 | 113.97 | 114.56 | 167,725 | +0.22(+0.19%) |
Oct 06, 2017 | 113.55 | 115.35 | 113.55 | 114.34 | 351,636 | +0.07(+0.06%) |
Oct 05, 2017 | 113.83 | 114.33 | 113.48 | 114.28 | 174,839 | +0.65(+0.57%) |
Oct 04, 2017 | 112.85 | 113.75 | 112.21 | 113.63 | 261,391 | +1.09(+0.97%) |
Oct 03, 2017 | 111.88 | 112.60 | 111.46 | 112.54 | 266,151 | +0.64(+0.57%) |