Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2017 | 118.61 | 118.61 | 118.61 | 0 | +0.56(+0.47%) | |
Dec 18, 2017 | 119.30 | 119.74 | 118.00 | 118.05 | 3,472,719 | -1.17(-0.98%) |
Dec 15, 2017 | 118.57 | 119.36 | 118.45 | 119.22 | 7,173,530 | +1.20(+1.02%) |
Dec 14, 2017 | 117.94 | 118.60 | 117.72 | 118.02 | 4,055,532 | +0.22(+0.19%) |
Dec 13, 2017 | 117.51 | 118.21 | 117.48 | 117.80 | 3,023,839 | +0.40(+0.34%) |
Dec 12, 2017 | 117.40 | 118.37 | 117.12 | 117.40 | 2,664,232 | +0.01(+0.01%) |
Dec 11, 2017 | 116.33 | 117.44 | 115.56 | 117.39 | 2,429,359 | +0.82(+0.70%) |
Dec 08, 2017 | 116.52 | 116.60 | 115.90 | 116.57 | 3,127,499 | -0.16(-0.14%) |
Dec 07, 2017 | 118.52 | 118.64 | 116.55 | 116.73 | 5,409,420 | -2.17(-1.83%) |
Dec 06, 2017 | 117.83 | 118.91 | 117.64 | 118.90 | 3,203,461 | +1.31(+1.11%) |
Dec 05, 2017 | 117.63 | 117.94 | 117.18 | 117.59 | 3,198,612 | +0.13(+0.11%) |
Dec 04, 2017 | 117.00 | 117.08 | 116.76 | 117.46 | 4,403,025 | +0.68(+0.58%) |
Dec 01, 2017 | 116.50 | 116.85 | 115.13 | 116.78 | 4,956,550 | +0.26(+0.22%) |
Nov 30, 2017 | 116.52 | 117.21 | 116.08 | 116.52 | 5,983,960 | -0.32(-0.27%) |
Nov 29, 2017 | 116.84 | 117.38 | 116.29 | 116.84 | 3,274,486 | +0.07(+0.06%) |
Nov 28, 2017 | 116.26 | 116.83 | 115.30 | 116.77 | 3,600,399 | +0.92(+0.79%) |
Nov 27, 2017 | 116.00 | 116.40 | 115.66 | 115.85 | 2,818,867 | -0.05(-0.04%) |
Nov 24, 2017 | 115.65 | 116.30 | 115.42 | 115.90 | 1,183,004 | +0.82(+0.71%) |
Nov 22, 2017 | 115.77 | 116.00 | 114.28 | 115.08 | 3,598,467 | -0.97(-0.84%) |
Nov 21, 2017 | 114.99 | 116.33 | 114.97 | 116.05 | 3,176,177 | +1.14(+0.99%) |
Nov 20, 2017 | 114.75 | 115.85 | 114.71 | 114.91 | 3,594,293 | +0.23(+0.20%) |
Nov 17, 2017 | 114.73 | 115.14 | 114.53 | 114.68 | 2,646,372 | -0.55(-0.48%) |
Nov 16, 2017 | 115.39 | 115.83 | 114.94 | 115.23 | 3,018,231 | +0.13(+0.11%) |
Nov 15, 2017 | 115.65 | 115.93 | 114.31 | 115.10 | 3,861,405 | -0.66(-0.57%) |
Nov 14, 2017 | 113.69 | 116.19 | 113.59 | 115.76 | 4,998,865 | +1.72(+1.51%) |
Nov 13, 2017 | 112.69 | 114.19 | 112.64 | 114.04 | 3,194,439 | +1.29(+1.14%) |
Nov 10, 2017 | 111.44 | 112.97 | 111.31 | 112.75 | 3,699,459 | +1.27(+1.14%) |
Nov 09, 2017 | 111.35 | 112.44 | 111.02 | 111.48 | 2,856,898 | -0.52(-0.46%) |
Nov 08, 2017 | 110.57 | 112.04 | 110.50 | 112.00 | 3,684,289 | +1.53(+1.38%) |
Nov 07, 2017 | 109.15 | 110.58 | 109.15 | 110.47 | 3,882,044 | +1.21(+1.11%) |
Nov 06, 2017 | 109.97 | 110.00 | 109.19 | 109.26 | 3,331,765 | -0.96(-0.87%) |
Nov 03, 2017 | 110.14 | 110.65 | 110.00 | 110.22 | 1,725,671 | +0.17(+0.15%) |
Nov 02, 2017 | 109.91 | 110.18 | 109.54 | 110.05 | 2,169,838 | -0.08(-0.07%) |
Nov 01, 2017 | 109.76 | 110.68 | 109.61 | 110.13 | 2,822,423 | -0.10(-0.09%) |
Oct 31, 2017 | 110.24 | 110.77 | 109.95 | 110.23 | 4,379,361 | +0.58(+0.53%) |
Oct 30, 2017 | 110.36 | 110.37 | 109.36 | 109.65 | 2,206,123 | -0.95(-0.86%) |
Oct 27, 2017 | 110.41 | 110.85 | 109.93 | 110.60 | 3,343,218 | -0.13(-0.12%) |
Oct 26, 2017 | 110.67 | 111.24 | 110.41 | 110.73 | 2,864,970 | +0.66(+0.60%) |
Oct 25, 2017 | 110.43 | 110.53 | 109.18 | 110.07 | 3,836,942 | -0.68(-0.61%) |
Oct 24, 2017 | 111.84 | 111.87 | 110.28 | 110.75 | 3,351,028 | -0.94(-0.84%) |
Oct 23, 2017 | 111.64 | 112.45 | 111.40 | 111.69 | 2,263,178 | +0.08(+0.07%) |
Oct 20, 2017 | 113.01 | 113.02 | 111.38 | 111.61 | 3,772,276 | -1.06(-0.94%) |
Oct 19, 2017 | 111.62 | 112.79 | 111.60 | 112.67 | 2,673,739 | +0.72(+0.64%) |
Oct 18, 2017 | 111.95 | 112.44 | 111.78 | 111.95 | 2,590,474 | -0.24(-0.21%) |
Oct 17, 2017 | 113.22 | 113.56 | 111.66 | 112.19 | 3,825,150 | -1.38(-1.22%) |
Oct 16, 2017 | 112.93 | 113.63 | 112.69 | 113.57 | 2,675,935 | +0.95(+0.84%) |
Oct 13, 2017 | 112.73 | 112.98 | 112.18 | 112.62 | 3,090,451 | +0.17(+0.15%) |
Oct 12, 2017 | 111.51 | 112.51 | 111.38 | 112.45 | 3,286,859 | +0.94(+0.84%) |
Oct 11, 2017 | 110.90 | 111.81 | 110.77 | 111.51 | 4,051,052 | +0.73(+0.66%) |
Oct 10, 2017 | 110.28 | 110.86 | 110.28 | 110.78 | 3,032,284 | +0.77(+0.70%) |
Oct 09, 2017 | 110.59 | 110.93 | 109.79 | 110.01 | 1,977,771 | -0.39(-0.35%) |
Oct 06, 2017 | 110.17 | 110.67 | 109.92 | 110.40 | 3,240,259 | -0.05(-0.05%) |
Oct 05, 2017 | 109.66 | 110.99 | 109.55 | 110.45 | 5,670,385 | +1.11(+1.02%) |
Oct 04, 2017 | 106.94 | 110.16 | 106.19 | 109.34 | 9,092,229 | +0.21(+0.19%) |
Oct 03, 2017 | 109.42 | 109.65 | 108.89 | 109.13 | 6,063,997 | +0.01(+0.01%) |