Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.98 | 123.71 | 120.15 | 123.00 | 1,551,069 | +2.41(+2.00%) |
Nov 29, 2017 | 125.86 | 126.73 | 120.36 | 120.59 | 2,708,457 | -6.04(-4.77%) |
Nov 28, 2017 | 127.03 | 127.03 | 125.30 | 126.63 | 1,105,534 | -0.36(-0.28%) |
Nov 27, 2017 | 128.50 | 128.76 | 126.54 | 126.99 | 832,408 | -1.31(-1.02%) |
Nov 24, 2017 | 128.08 | 128.80 | 128.00 | 128.30 | 506,163 | +0.85(+0.67%) |
Nov 22, 2017 | 127.92 | 128.87 | 127.29 | 127.45 | 530,295 | -0.62(-0.48%) |
Nov 21, 2017 | 128.18 | 130.05 | 127.83 | 128.07 | 1,756,489 | +0.40(+0.31%) |
Nov 20, 2017 | 127.53 | 129.48 | 127.48 | 127.67 | 999,419 | +0.13(+0.10%) |
Nov 17, 2017 | 125.84 | 127.63 | 125.41 | 127.54 | 1,124,372 | +1.82(+1.45%) |
Nov 16, 2017 | 123.57 | 126.37 | 123.51 | 125.72 | 1,150,506 | +2.40(+1.95%) |
Nov 15, 2017 | 123.46 | 124.90 | 122.01 | 123.32 | 622,400 | -1.16(-0.93%) |
Nov 14, 2017 | 124.86 | 125.20 | 123.73 | 124.48 | 954,194 | -0.55(-0.44%) |
Nov 13, 2017 | 124.60 | 125.23 | 123.44 | 125.03 | 893,788 | -0.95(-0.75%) |
Nov 10, 2017 | 125.15 | 126.30 | 125.05 | 125.98 | 958,477 | +0.43(+0.34%) |
Nov 09, 2017 | 127.40 | 127.40 | 124.10 | 125.55 | 909,722 | -2.07(-1.62%) |
Nov 08, 2017 | 124.42 | 127.95 | 124.30 | 127.62 | 1,639,849 | +2.09(+1.66%) |
Nov 07, 2017 | 125.00 | 125.84 | 123.74 | 125.53 | 1,031,121 | +0.80(+0.64%) |
Nov 06, 2017 | 125.50 | 125.99 | 124.43 | 124.73 | 777,384 | -0.18(-0.14%) |
Nov 03, 2017 | 124.25 | 125.45 | 123.15 | 124.91 | 1,150,983 | +0.57(+0.46%) |
Nov 02, 2017 | 123.92 | 125.00 | 122.66 | 124.34 | 864,887 | -0.17(-0.14%) |
Nov 01, 2017 | 127.20 | 127.50 | 123.20 | 124.51 | 1,137,486 | -1.86(-1.47%) |
Oct 31, 2017 | 125.11 | 126.80 | 124.77 | 126.37 | 1,457,465 | +1.32(+1.06%) |
Oct 30, 2017 | 125.28 | 125.85 | 123.94 | 125.05 | 1,131,986 | -0.68(-0.54%) |
Oct 27, 2017 | 126.00 | 126.78 | 122.91 | 125.73 | 2,629,704 | -0.41(-0.33%) |
Oct 26, 2017 | 119.98 | 127.34 | 118.50 | 126.14 | 4,291,458 | +1.52(+1.22%) |
Oct 25, 2017 | 126.72 | 127.75 | 124.28 | 124.62 | 3,198,949 | -1.27(-1.01%) |
Oct 24, 2017 | 124.49 | 126.28 | 123.27 | 125.89 | 2,054,244 | +1.90(+1.53%) |
Oct 23, 2017 | 128.99 | 129.56 | 123.40 | 123.99 | 1,846,821 | -0.83(-0.66%) |
Oct 20, 2017 | 121.40 | 124.87 | 120.85 | 124.82 | 1,792,967 | +4.01(+3.32%) |
Oct 19, 2017 | 120.48 | 120.86 | 118.96 | 120.81 | 1,066,391 | +0.04(+0.03%) |
Oct 18, 2017 | 123.21 | 123.58 | 120.67 | 120.77 | 1,133,956 | -1.98(-1.61%) |
Oct 17, 2017 | 121.54 | 122.80 | 121.00 | 122.75 | 1,084,230 | +1.35(+1.11%) |
Oct 16, 2017 | 122.25 | 122.67 | 121.36 | 121.40 | 834,751 | -0.89(-0.73%) |
Oct 13, 2017 | 122.88 | 123.13 | 121.71 | 122.29 | 826,495 | +0.32(+0.26%) |
Oct 12, 2017 | 120.42 | 122.42 | 120.42 | 121.97 | 1,441,039 | +1.29(+1.07%) |
Oct 11, 2017 | 120.86 | 121.07 | 119.27 | 120.68 | 812,180 | -0.28(-0.23%) |
Oct 10, 2017 | 121.88 | 122.03 | 120.14 | 120.96 | 788,117 | -0.37(-0.30%) |
Oct 09, 2017 | 122.00 | 122.45 | 120.86 | 121.33 | 1,131,721 | -0.42(-0.34%) |
Oct 06, 2017 | 118.73 | 121.76 | 118.55 | 121.75 | 1,285,979 | +2.37(+1.99%) |
Oct 05, 2017 | 118.31 | 119.47 | 117.10 | 119.38 | 951,926 | +1.32(+1.12%) |
Oct 04, 2017 | 118.15 | 118.26 | 116.63 | 118.06 | 660,171 | +0.23(+0.20%) |
Oct 03, 2017 | 116.80 | 118.29 | 116.44 | 117.83 | 726,796 | +1.03(+0.88%) |
Oct 02, 2017 | 117.65 | 118.46 | 116.22 | 116.80 | 1,511,746 | -0.73(-0.62%) |
Sep 29, 2017 | 116.81 | 117.79 | 116.20 | 117.53 | 1,145,653 | +0.88(+0.75%) |
Sep 28, 2017 | 115.19 | 116.72 | 114.71 | 116.65 | 1,045,157 | +1.15(+1.00%) |
Sep 27, 2017 | 112.49 | 116.58 | 112.43 | 115.50 | 1,771,381 | +3.71(+3.32%) |
Sep 26, 2017 | 112.88 | 112.95 | 110.17 | 111.79 | 1,529,694 | -0.05(-0.04%) |
Sep 25, 2017 | 115.80 | 115.85 | 111.41 | 111.84 | 1,333,119 | -3.97(-3.43%) |
Sep 22, 2017 | 114.76 | 116.14 | 114.68 | 115.81 | 630,566 | +0.79(+0.69%) |
Sep 21, 2017 | 115.29 | 115.64 | 113.93 | 115.02 | 857,464 | -0.38(-0.33%) |
Sep 20, 2017 | 116.42 | 116.75 | 114.20 | 115.40 | 1,086,247 | -1.28(-1.10%) |
Sep 19, 2017 | 116.85 | 116.97 | 115.94 | 116.68 | 1,238,666 | +0.17(+0.15%) |
Sep 18, 2017 | 116.63 | 117.66 | 115.96 | 116.51 | 1,127,750 | +0.40(+0.34%) |
Sep 15, 2017 | 116.49 | 116.84 | 114.76 | 116.11 | 1,001,619 | +0.15(+0.13%) |
Sep 14, 2017 | 115.50 | 116.72 | 114.50 | 115.96 | 1,593,455 | -0.09(-0.08%) |
Sep 13, 2017 | 116.17 | 116.89 | 115.69 | 116.05 | 1,025,337 | -0.21(-0.18%) |
Sep 12, 2017 | 117.94 | 118.17 | 115.14 | 116.26 | 1,323,661 | -1.41(-1.20%) |
Sep 11, 2017 | 117.71 | 118.63 | 117.40 | 117.67 | 1,690,338 | +1.27(+1.09%) |
Sep 08, 2017 | 117.62 | 118.62 | 116.38 | 116.40 | 1,246,884 | -1.38(-1.17%) |
Sep 07, 2017 | 115.33 | 118.64 | 115.33 | 117.78 | 1,587,992 | +3.10(+2.70%) |
Sep 06, 2017 | 116.39 | 116.70 | 114.08 | 114.68 | 1,111,709 | -1.47(-1.27%) |
Sep 05, 2017 | 115.58 | 116.40 | 114.41 | 116.15 | 1,027,196 | +0.66(+0.57%) |