Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.22 | 118.41 | 116.89 | 117.61 | 10,593,652 | -0.41(-0.34%) |
Nov 29, 2017 | 118.36 | 118.70 | 117.30 | 118.01 | 6,930,430 | -0.18(-0.15%) |
Nov 28, 2017 | 116.74 | 118.62 | 116.74 | 118.19 | 5,986,191 | +1.62(+1.39%) |
Nov 27, 2017 | 116.07 | 116.75 | 116.07 | 116.57 | 4,659,594 | +0.78(+0.68%) |
Nov 24, 2017 | 115.36 | 116.09 | 115.19 | 115.78 | 3,107,283 | +0.60(+0.52%) |
Nov 22, 2017 | 116.03 | 116.09 | 114.60 | 115.18 | 4,669,529 | -0.88(-0.76%) |
Nov 21, 2017 | 116.15 | 116.83 | 115.93 | 116.06 | 6,743,640 | +0.34(+0.30%) |
Nov 20, 2017 | 115.90 | 116.24 | 115.56 | 115.72 | 5,084,929 | -0.06(-0.05%) |
Nov 17, 2017 | 116.03 | 116.50 | 115.68 | 115.77 | 5,062,779 | -0.73(-0.63%) |
Nov 16, 2017 | 116.97 | 117.18 | 116.31 | 116.50 | 4,975,670 | -0.19(-0.17%) |
Nov 15, 2017 | 116.81 | 117.31 | 116.40 | 116.70 | 4,569,516 | -0.33(-0.28%) |
Nov 14, 2017 | 117.09 | 117.69 | 116.55 | 117.02 | 4,861,112 | -0.23(-0.19%) |
Nov 13, 2017 | 116.62 | 117.47 | 116.13 | 117.25 | 5,152,051 | +0.17(+0.14%) |
Nov 10, 2017 | 117.56 | 117.56 | 116.29 | 117.08 | 5,054,918 | -0.66(-0.56%) |
Nov 09, 2017 | 118.17 | 118.64 | 117.28 | 117.75 | 4,192,047 | -0.81(-0.69%) |
Nov 08, 2017 | 117.20 | 119.02 | 117.00 | 118.56 | 5,293,203 | +1.30(+1.11%) |
Nov 07, 2017 | 117.52 | 117.58 | 116.54 | 117.26 | 4,999,249 | +0.01(+0.01%) |
Nov 06, 2017 | 117.46 | 117.86 | 117.22 | 117.25 | 5,030,929 | -0.27(-0.23%) |
Nov 03, 2017 | 117.22 | 117.79 | 116.86 | 117.52 | 3,262,381 | +0.13(+0.11%) |
Nov 02, 2017 | 117.54 | 117.69 | 116.70 | 117.39 | 4,164,236 | -0.04(-0.04%) |
Nov 01, 2017 | 117.31 | 117.95 | 116.90 | 117.44 | 5,967,891 | +0.48(+0.41%) |
Oct 31, 2017 | 117.47 | 117.67 | 116.60 | 116.96 | 5,759,793 | -0.50(-0.42%) |
Oct 30, 2017 | 118.36 | 118.47 | 116.88 | 117.45 | 7,192,788 | -1.49(-1.26%) |
Oct 27, 2017 | 118.29 | 119.72 | 117.62 | 118.94 | 6,127,539 | -0.03(-0.02%) |
Oct 26, 2017 | 119.56 | 120.60 | 118.61 | 118.97 | 6,962,415 | -0.46(-0.39%) |
Oct 25, 2017 | 118.42 | 120.16 | 118.26 | 119.43 | 7,823,515 | +0.60(+0.51%) |
Oct 24, 2017 | 120.29 | 120.29 | 118.23 | 118.83 | 7,850,078 | -1.66(-1.38%) |
Oct 23, 2017 | 119.24 | 121.10 | 119.20 | 120.49 | 7,968,965 | +1.02(+0.86%) |
Oct 20, 2017 | 119.45 | 120.49 | 118.99 | 119.47 | 6,716,220 | +0.30(+0.25%) |
Oct 19, 2017 | 118.05 | 119.95 | 117.90 | 119.16 | 10,943,539 | +1.14(+0.97%) |
Oct 18, 2017 | 118.11 | 118.78 | 117.51 | 118.02 | 8,138,499 | -0.09(-0.08%) |
Oct 17, 2017 | 115.50 | 118.39 | 114.98 | 118.11 | 13,966,536 | +3.92(+3.43%) |
Oct 16, 2017 | 114.47 | 115.15 | 113.71 | 114.20 | 6,102,645 | -0.26(-0.23%) |
Oct 13, 2017 | 114.60 | 115.29 | 114.39 | 114.46 | 4,895,001 | -0.34(-0.29%) |
Oct 12, 2017 | 114.38 | 115.37 | 114.11 | 114.79 | 6,165,535 | +0.15(+0.13%) |
Oct 11, 2017 | 113.16 | 115.00 | 112.73 | 114.64 | 9,856,738 | +2.31(+2.05%) |
Oct 10, 2017 | 112.05 | 112.53 | 111.51 | 112.33 | 4,987,931 | +0.38(+0.34%) |
Oct 09, 2017 | 112.13 | 112.26 | 111.72 | 111.96 | 4,471,220 | +0.19(+0.17%) |
Oct 06, 2017 | 111.58 | 111.79 | 111.14 | 111.76 | 2,943,593 | +0.02(+0.02%) |
Oct 05, 2017 | 111.49 | 111.84 | 111.04 | 111.74 | 4,459,313 | +0.25(+0.23%) |
Oct 04, 2017 | 111.08 | 111.73 | 110.82 | 111.49 | 4,278,060 | +0.66(+0.60%) |
Oct 03, 2017 | 110.45 | 111.08 | 110.20 | 110.82 | 4,649,608 | +0.74(+0.67%) |
Oct 02, 2017 | 109.20 | 110.18 | 109.08 | 110.09 | 5,354,986 | +1.02(+0.93%) |
Sep 29, 2017 | 108.71 | 109.46 | 108.27 | 109.07 | 6,838,281 | +0.45(+0.42%) |
Sep 28, 2017 | 108.99 | 109.29 | 108.47 | 108.62 | 4,759,075 | -0.23(-0.22%) |
Sep 27, 2017 | 109.90 | 109.98 | 108.58 | 108.85 | 6,908,644 | -1.00(-0.91%) |
Sep 26, 2017 | 110.32 | 110.69 | 109.75 | 109.85 | 5,383,196 | -0.19(-0.18%) |
Sep 25, 2017 | 110.30 | 110.54 | 109.76 | 110.04 | 7,172,622 | -0.19(-0.17%) |
Sep 22, 2017 | 110.73 | 111.07 | 110.13 | 110.23 | 5,167,054 | -0.30(-0.27%) |
Sep 21, 2017 | 111.84 | 112.27 | 110.22 | 110.53 | 7,213,617 | -1.23(-1.10%) |
Sep 20, 2017 | 111.79 | 112.66 | 111.03 | 111.76 | 10,376,705 | -1.68(-1.48%) |
Sep 19, 2017 | 113.27 | 113.92 | 112.71 | 113.44 | 5,845,248 | -0.13(-0.12%) |
Sep 18, 2017 | 112.79 | 113.90 | 112.51 | 113.58 | 6,271,458 | +0.78(+0.69%) |
Sep 15, 2017 | 113.08 | 113.64 | 112.57 | 112.80 | 18,501,518 | +0.23(+0.20%) |
Sep 14, 2017 | 110.86 | 112.81 | 110.73 | 112.57 | 7,478,604 | +1.45(+1.31%) |
Sep 13, 2017 | 111.30 | 112.21 | 110.61 | 111.12 | 5,577,838 | -0.15(-0.14%) |
Sep 12, 2017 | 112.28 | 112.32 | 110.68 | 111.27 | 6,514,379 | -0.49(-0.44%) |
Sep 11, 2017 | 110.21 | 111.86 | 109.92 | 111.76 | 6,823,152 | +1.87(+1.70%) |
Sep 08, 2017 | 110.74 | 111.03 | 109.79 | 109.89 | 5,786,348 | -1.02(-0.92%) |
Sep 07, 2017 | 109.78 | 111.18 | 109.27 | 110.90 | 4,529,790 | +1.28(+1.16%) |
Sep 06, 2017 | 109.52 | 109.90 | 109.24 | 109.62 | 6,677,318 | +0.65(+0.59%) |
Sep 05, 2017 | 109.67 | 110.05 | 108.83 | 108.98 | 6,144,518 | -0.95(-0.86%) |