Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.28 | 116.28 | 116.28 | 0 | -0.88(-0.75%) | |
Dec 28, 2017 | 117.33 | 117.33 | 116.47 | 117.15 | 26,575 | -0.08(-0.07%) |
Dec 27, 2017 | 116.38 | 117.78 | 116.38 | 117.23 | 66,192 | +0.26(+0.23%) |
Dec 26, 2017 | 116.35 | 117.12 | 116.35 | 116.97 | 15,089 | +0.23(+0.20%) |
Dec 22, 2017 | 116.85 | 117.11 | 115.94 | 116.73 | 58,388 | -0.36(-0.30%) |
Dec 21, 2017 | 116.79 | 117.59 | 116.79 | 117.09 | 28,660 | -0.02(-0.02%) |
Dec 20, 2017 | 117.04 | 117.81 | 116.96 | 117.11 | 73,065 | -0.04(-0.03%) |
Dec 19, 2017 | 117.37 | 117.63 | 116.88 | 117.14 | 33,521 | -0.20(-0.17%) |
Dec 18, 2017 | 118.51 | 118.51 | 117.23 | 117.35 | 82,143 | -0.49(-0.42%) |
Dec 15, 2017 | 116.57 | 118.02 | 116.25 | 117.84 | 38,202 | +1.72(+1.48%) |
Dec 14, 2017 | 117.64 | 118.69 | 115.92 | 116.12 | 133,906 | -1.29(-1.10%) |
Dec 13, 2017 | 116.88 | 118.04 | 116.88 | 117.41 | 36,154 | +0.53(+0.45%) |
Dec 12, 2017 | 117.03 | 117.03 | 116.54 | 116.88 | 134,429 | -0.19(-0.16%) |
Dec 11, 2017 | 118.10 | 118.10 | 116.84 | 117.07 | 25,338 | +0.54(+0.46%) |
Dec 08, 2017 | 115.11 | 116.63 | 115.11 | 116.53 | 19,795 | +2.16(+1.89%) |
Dec 07, 2017 | 113.92 | 114.76 | 113.45 | 114.37 | 17,168 | +0.35(+0.31%) |
Dec 06, 2017 | 114.19 | 114.84 | 113.07 | 114.02 | 27,027 | -0.32(-0.28%) |
Dec 05, 2017 | 114.83 | 116.02 | 114.30 | 114.33 | 41,822 | -0.67(-0.58%) |
Dec 04, 2017 | 117.25 | 117.60 | 115.00 | 115.00 | 55,669 | -1.79(-1.53%) |
Dec 01, 2017 | 116.42 | 117.46 | 116.42 | 116.79 | 31,302 | +0.03(+0.02%) |
Nov 30, 2017 | 115.40 | 116.82 | 115.40 | 116.76 | 20,748 | +1.47(+1.27%) |
Nov 29, 2017 | 115.43 | 116.10 | 114.82 | 115.30 | 18,751 | +0.34(+0.30%) |
Nov 28, 2017 | 114.97 | 115.06 | 114.09 | 114.95 | 63,375 | +0.24(+0.21%) |
Nov 27, 2017 | 115.61 | 115.61 | 114.52 | 114.71 | 41,038 | -0.70(-0.60%) |
Nov 24, 2017 | 115.73 | 115.81 | 115.33 | 115.41 | 5,426 | -0.23(-0.20%) |
Nov 22, 2017 | 115.60 | 115.80 | 115.43 | 115.64 | 14,363 | +0.50(+0.44%) |
Nov 21, 2017 | 114.52 | 115.16 | 114.50 | 115.14 | 23,476 | +0.96(+0.85%) |
Nov 20, 2017 | 114.93 | 115.33 | 114.17 | 114.17 | 49,883 | -1.23(-1.07%) |
Nov 17, 2017 | 115.10 | 115.49 | 114.87 | 115.41 | 19,691 | +0.30(+0.26%) |
Nov 16, 2017 | 114.05 | 115.31 | 114.05 | 115.11 | 34,818 | +1.42(+1.25%) |
Nov 15, 2017 | 112.94 | 114.37 | 112.85 | 113.69 | 42,537 | +0.04(+0.03%) |
Nov 14, 2017 | 114.59 | 114.78 | 112.78 | 113.65 | 36,192 | -1.15(-1.00%) |
Nov 13, 2017 | 115.00 | 115.15 | 114.36 | 114.81 | 16,967 | -1.03(-0.89%) |
Nov 10, 2017 | 115.74 | 115.93 | 114.72 | 115.83 | 18,961 | -0.01(-0.01%) |
Nov 09, 2017 | 116.11 | 116.11 | 114.89 | 115.84 | 39,628 | -0.61(-0.53%) |
Nov 08, 2017 | 117.56 | 117.56 | 116.17 | 116.46 | 12,936 | -0.69(-0.59%) |
Nov 07, 2017 | 117.45 | 117.45 | 116.76 | 117.14 | 29,841 | -0.03(-0.02%) |
Nov 06, 2017 | 117.93 | 118.22 | 117.17 | 117.17 | 60,642 | -0.92(-0.78%) |
Nov 03, 2017 | 116.48 | 118.22 | 116.48 | 118.09 | 30,059 | +1.33(+1.14%) |
Nov 02, 2017 | 117.56 | 117.64 | 116.51 | 116.76 | 33,513 | -0.50(-0.42%) |
Nov 01, 2017 | 117.94 | 117.94 | 116.95 | 117.26 | 31,513 | -0.17(-0.14%) |
Oct 31, 2017 | 118.25 | 118.25 | 117.08 | 117.43 | 37,231 | -0.57(-0.48%) |
Oct 30, 2017 | 117.86 | 119.08 | 117.44 | 118.00 | 46,528 | +0.14(+0.12%) |
Oct 27, 2017 | 116.85 | 117.96 | 116.04 | 117.86 | 198,960 | +0.67(+0.57%) |
Oct 26, 2017 | 117.24 | 117.74 | 116.07 | 117.19 | 85,563 | -2.53(-2.11%) |
Oct 25, 2017 | 120.80 | 120.95 | 119.06 | 119.72 | 26,211 | -1.11(-0.92%) |
Oct 24, 2017 | 121.67 | 121.67 | 119.92 | 120.83 | 68,678 | -1.05(-0.86%) |
Oct 23, 2017 | 122.86 | 123.14 | 121.84 | 121.88 | 27,928 | -1.15(-0.94%) |
Oct 20, 2017 | 123.59 | 123.59 | 122.46 | 123.03 | 31,412 | -1.50(-1.21%) |
Oct 19, 2017 | 124.15 | 124.98 | 123.86 | 124.53 | 37,714 | -0.08(-0.06%) |
Oct 18, 2017 | 126.18 | 126.22 | 124.59 | 124.61 | 20,024 | -1.41(-1.12%) |
Oct 17, 2017 | 125.03 | 126.54 | 125.03 | 126.02 | 21,601 | +0.58(+0.47%) |
Oct 16, 2017 | 125.76 | 126.94 | 124.93 | 125.43 | 50,819 | -0.13(-0.10%) |
Oct 13, 2017 | 125.58 | 125.89 | 125.36 | 125.56 | 17,167 | +0.16(+0.13%) |
Oct 12, 2017 | 125.54 | 126.07 | 125.06 | 125.41 | 14,900 | -0.55(-0.43%) |
Oct 11, 2017 | 125.88 | 125.95 | 125.51 | 125.95 | 9,029 | -0.05(-0.04%) |
Oct 10, 2017 | 126.15 | 126.15 | 125.45 | 126.00 | 6,267 | +0.40(+0.32%) |
Oct 09, 2017 | 126.51 | 126.51 | 125.31 | 125.60 | 8,752 | -0.17(-0.13%) |
Oct 06, 2017 | 126.04 | 126.29 | 125.59 | 125.77 | 9,435 | -0.33(-0.26%) |
Oct 05, 2017 | 125.64 | 126.13 | 125.28 | 126.10 | 19,899 | +0.12(+0.10%) |
Oct 04, 2017 | 125.87 | 126.05 | 125.41 | 125.98 | 17,865 | +0.27(+0.21%) |
Oct 03, 2017 | 126.23 | 126.23 | 124.85 | 125.71 | 20,912 | -0.40(-0.32%) |