Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 127.25 | 127.25 | 127.25 | 0 | -0.19(-0.15%) | |
Dec 28, 2017 | 127.33 | 127.74 | 126.63 | 127.44 | 154,752 | +0.21(+0.17%) |
Dec 27, 2017 | 127.94 | 128.28 | 127.05 | 127.23 | 171,324 | -0.65(-0.51%) |
Dec 26, 2017 | 128.72 | 129.72 | 127.19 | 127.88 | 217,258 | -1.09(-0.84%) |
Dec 22, 2017 | 128.78 | 129.10 | 126.77 | 128.97 | 229,657 | -0.05(-0.04%) |
Dec 21, 2017 | 128.19 | 130.20 | 127.27 | 129.02 | 459,257 | +1.91(+1.50%) |
Dec 20, 2017 | 127.88 | 128.93 | 124.89 | 127.11 | 410,504 | -0.33(-0.26%) |
Dec 19, 2017 | 129.02 | 129.41 | 127.22 | 127.44 | 381,113 | -1.36(-1.06%) |
Dec 18, 2017 | 126.41 | 129.17 | 126.41 | 128.80 | 437,511 | +3.58(+2.86%) |
Dec 15, 2017 | 124.02 | 127.44 | 124.02 | 125.22 | 1,037,358 | +1.52(+1.23%) |
Dec 14, 2017 | 125.42 | 125.64 | 123.07 | 123.70 | 388,717 | -1.30(-1.04%) |
Dec 13, 2017 | 126.61 | 127.71 | 124.89 | 125.00 | 400,643 | -1.54(-1.22%) |
Dec 12, 2017 | 126.69 | 127.45 | 126.08 | 126.54 | 297,613 | +0.09(+0.07%) |
Dec 11, 2017 | 127.54 | 128.75 | 126.26 | 126.44 | 621,092 | -1.09(-0.86%) |
Dec 08, 2017 | 128.36 | 128.36 | 126.49 | 127.54 | 427,895 | +0.31(+0.24%) |
Dec 07, 2017 | 126.00 | 127.80 | 125.26 | 127.23 | 672,271 | +1.00(+0.79%) |
Dec 06, 2017 | 127.65 | 128.51 | 126.09 | 126.23 | 345,741 | -1.59(-1.24%) |
Dec 05, 2017 | 129.32 | 129.99 | 127.61 | 127.82 | 491,160 | -0.58(-0.45%) |
Dec 04, 2017 | 129.09 | 129.39 | 128.31 | 128.40 | 678,504 | +2.09(+1.66%) |
Dec 01, 2017 | 127.40 | 128.16 | 124.90 | 126.31 | 575,155 | -0.96(-0.76%) |
Nov 30, 2017 | 129.68 | 129.68 | 126.60 | 127.27 | 482,483 | -1.34(-1.04%) |
Nov 29, 2017 | 125.16 | 129.93 | 124.66 | 128.61 | 683,526 | +4.05(+3.25%) |
Nov 28, 2017 | 120.20 | 124.61 | 120.06 | 124.56 | 433,594 | +4.63(+3.86%) |
Nov 27, 2017 | 119.89 | 120.62 | 119.01 | 119.93 | 295,783 | -0.19(-0.16%) |
Nov 24, 2017 | 121.49 | 121.49 | 118.87 | 120.12 | 125,096 | -0.89(-0.74%) |
Nov 22, 2017 | 121.71 | 121.71 | 120.35 | 121.01 | 193,910 | -0.77(-0.63%) |
Nov 21, 2017 | 122.39 | 122.39 | 120.62 | 121.78 | 361,999 | +0.11(+0.09%) |
Nov 20, 2017 | 121.25 | 122.33 | 120.27 | 121.67 | 243,583 | +1.22(+1.02%) |
Nov 17, 2017 | 119.96 | 121.18 | 119.38 | 120.45 | 386,987 | +0.12(+0.10%) |
Nov 16, 2017 | 121.72 | 121.97 | 119.92 | 120.33 | 255,929 | -0.52(-0.43%) |
Nov 15, 2017 | 120.00 | 122.25 | 118.64 | 120.84 | 641,587 | -0.62(-0.51%) |
Nov 14, 2017 | 116.88 | 121.59 | 116.88 | 121.47 | 581,325 | +3.55(+3.01%) |
Nov 13, 2017 | 115.00 | 117.96 | 114.03 | 117.92 | 616,802 | +2.10(+1.81%) |
Nov 10, 2017 | 115.67 | 116.37 | 115.23 | 115.82 | 370,072 | +0.52(+0.45%) |
Nov 09, 2017 | 114.71 | 115.82 | 113.15 | 115.30 | 417,408 | -0.04(-0.03%) |
Nov 08, 2017 | 117.20 | 117.20 | 114.69 | 115.34 | 422,589 | -2.22(-1.88%) |
Nov 07, 2017 | 120.54 | 120.89 | 117.09 | 117.55 | 481,443 | -3.26(-2.70%) |
Nov 06, 2017 | 120.34 | 121.92 | 120.13 | 120.82 | 442,864 | -1.19(-0.97%) |
Nov 03, 2017 | 120.83 | 122.19 | 120.35 | 122.00 | 274,126 | +1.05(+0.87%) |
Nov 02, 2017 | 120.03 | 121.69 | 119.69 | 120.96 | 343,805 | +0.71(+0.59%) |
Nov 01, 2017 | 121.73 | 122.34 | 119.45 | 120.24 | 447,600 | -0.29(-0.24%) |
Oct 31, 2017 | 120.61 | 121.88 | 119.61 | 120.53 | 478,495 | -0.46(-0.38%) |
Oct 30, 2017 | 122.90 | 123.19 | 120.72 | 120.99 | 234,906 | -2.48(-2.01%) |
Oct 27, 2017 | 124.03 | 125.14 | 122.53 | 123.48 | 512,842 | -1.06(-0.85%) |
Oct 26, 2017 | 124.88 | 125.87 | 123.56 | 124.53 | 615,486 | +0.39(+0.31%) |
Oct 25, 2017 | 126.80 | 127.27 | 124.03 | 124.14 | 955,581 | -1.83(-1.45%) |
Oct 24, 2017 | 124.23 | 127.44 | 124.23 | 125.97 | 954,190 | +2.09(+1.69%) |
Oct 23, 2017 | 124.56 | 125.52 | 123.50 | 123.88 | 692,047 | -0.47(-0.38%) |
Oct 20, 2017 | 119.83 | 128.86 | 119.81 | 124.35 | 1,303,244 | +7.43(+6.35%) |
Oct 19, 2017 | 115.50 | 117.37 | 113.24 | 116.92 | 941,489 | +1.28(+1.11%) |
Oct 18, 2017 | 115.45 | 116.23 | 114.70 | 115.64 | 754,331 | +0.95(+0.82%) |
Oct 17, 2017 | 115.85 | 115.85 | 114.52 | 114.70 | 240,186 | -0.95(-0.82%) |
Oct 16, 2017 | 114.52 | 116.64 | 114.52 | 115.64 | 431,934 | +1.14(+1.00%) |
Oct 13, 2017 | 114.41 | 115.34 | 112.87 | 114.50 | 908,783 | -0.97(-0.84%) |
Oct 12, 2017 | 116.29 | 116.44 | 115.00 | 115.48 | 506,771 | -1.04(-0.89%) |
Oct 11, 2017 | 117.28 | 117.86 | 115.87 | 116.52 | 383,061 | -1.37(-1.16%) |
Oct 10, 2017 | 117.96 | 115.18 | 117.89 | 748,887 | +2.91(+2.53%) | |
Oct 09, 2017 | 116.27 | 116.51 | 114.95 | 114.98 | 449,984 | -1.25(-1.08%) |
Oct 06, 2017 | 117.01 | 117.38 | 116.00 | 116.23 | 555,581 | -0.36(-0.31%) |
Oct 05, 2017 | 116.24 | 117.33 | 115.41 | 116.59 | 882,386 | +1.03(+0.89%) |
Oct 04, 2017 | 118.59 | 118.63 | 115.42 | 115.56 | 559,117 | -3.46(-2.91%) |
Oct 03, 2017 | 119.81 | 120.39 | 118.07 | 119.02 | 386,687 | -0.80(-0.67%) |