Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 117.27 | 117.46 | 115.95 | 116.66 | 10,679,285 | -0.40(-0.34%) |
Nov 29, 2017 | 117.41 | 117.75 | 116.36 | 117.06 | 6,986,452 | -0.17(-0.15%) |
Nov 28, 2017 | 115.80 | 117.67 | 115.80 | 117.24 | 6,034,580 | +1.61(+1.39%) |
Nov 27, 2017 | 115.14 | 115.81 | 115.14 | 115.63 | 4,697,259 | +0.78(+0.68%) |
Nov 24, 2017 | 114.43 | 115.16 | 114.27 | 114.85 | 3,132,400 | +0.60(+0.52%) |
Nov 22, 2017 | 115.09 | 115.16 | 113.68 | 114.25 | 4,707,275 | -0.87(-0.76%) |
Nov 21, 2017 | 115.22 | 115.89 | 115.00 | 115.13 | 6,798,152 | +0.34(+0.30%) |
Nov 20, 2017 | 114.97 | 115.31 | 114.63 | 114.79 | 5,126,033 | -0.06(-0.05%) |
Nov 17, 2017 | 115.09 | 115.56 | 114.75 | 114.85 | 5,103,703 | -0.72(-0.63%) |
Nov 16, 2017 | 116.03 | 116.24 | 115.38 | 115.57 | 5,015,891 | -0.19(-0.16%) |
Nov 15, 2017 | 115.87 | 116.37 | 115.47 | 115.76 | 4,606,454 | -0.33(-0.28%) |
Nov 14, 2017 | 116.15 | 116.75 | 115.61 | 116.09 | 4,900,406 | -0.22(-0.19%) |
Nov 13, 2017 | 115.69 | 116.53 | 115.19 | 116.31 | 5,193,697 | +0.17(+0.14%) |
Nov 10, 2017 | 116.62 | 116.62 | 115.35 | 116.14 | 5,095,779 | -0.66(-0.56%) |
Nov 09, 2017 | 117.23 | 117.68 | 116.34 | 116.80 | 4,225,933 | -0.81(-0.69%) |
Nov 08, 2017 | 116.26 | 118.07 | 116.06 | 117.61 | 5,335,991 | +1.29(+1.11%) |
Nov 07, 2017 | 116.58 | 116.64 | 115.60 | 116.32 | 5,039,660 | +0.01(+0.01%) |
Nov 06, 2017 | 116.52 | 116.92 | 116.28 | 116.31 | 5,071,596 | -0.27(-0.23%) |
Nov 03, 2017 | 116.28 | 116.84 | 115.93 | 116.58 | 3,288,753 | +0.12(+0.11%) |
Nov 02, 2017 | 116.60 | 116.75 | 115.77 | 116.45 | 4,197,897 | -0.04(-0.04%) |
Nov 01, 2017 | 116.37 | 117.00 | 115.96 | 116.49 | 6,016,132 | +0.47(+0.41%) |
Oct 31, 2017 | 116.53 | 116.73 | 115.66 | 116.02 | 5,806,352 | -0.49(-0.42%) |
Oct 30, 2017 | 117.41 | 117.52 | 115.94 | 116.51 | 7,250,930 | -1.48(-1.26%) |
Oct 27, 2017 | 117.34 | 118.76 | 116.68 | 117.99 | 6,177,071 | -0.02(-0.02%) |
Oct 26, 2017 | 118.60 | 119.63 | 117.66 | 118.02 | 7,018,696 | -0.46(-0.39%) |
Oct 25, 2017 | 117.48 | 119.20 | 117.31 | 118.47 | 7,886,756 | +0.60(+0.51%) |
Oct 24, 2017 | 119.32 | 119.32 | 117.28 | 117.88 | 7,913,534 | -1.65(-1.38%) |
Oct 23, 2017 | 118.28 | 120.13 | 118.24 | 119.52 | 8,033,381 | +1.02(+0.86%) |
Oct 20, 2017 | 118.49 | 119.52 | 118.03 | 118.51 | 6,770,510 | +0.30(+0.25%) |
Oct 19, 2017 | 117.10 | 118.99 | 116.95 | 118.21 | 11,032,000 | +1.13(+0.97%) |
Oct 18, 2017 | 117.17 | 117.83 | 116.57 | 117.08 | 8,204,286 | -0.09(-0.08%) |
Oct 17, 2017 | 114.57 | 117.44 | 114.06 | 117.17 | 14,079,434 | +3.89(+3.43%) |
Oct 16, 2017 | 113.56 | 114.23 | 112.80 | 113.28 | 6,151,975 | -0.26(-0.23%) |
Oct 13, 2017 | 113.68 | 114.36 | 113.47 | 113.54 | 4,934,569 | -0.33(-0.29%) |
Oct 12, 2017 | 113.46 | 114.45 | 113.20 | 113.87 | 6,215,374 | +0.15(+0.13%) |
Oct 11, 2017 | 112.25 | 114.08 | 111.83 | 113.72 | 9,936,414 | +2.29(+2.05%) |
Oct 10, 2017 | 111.15 | 111.62 | 110.62 | 111.43 | 5,028,251 | +0.38(+0.34%) |
Oct 09, 2017 | 111.23 | 111.36 | 110.83 | 111.06 | 4,507,363 | +0.19(+0.17%) |
Oct 06, 2017 | 110.69 | 110.89 | 110.25 | 110.87 | 2,967,388 | +0.02(+0.02%) |
Oct 05, 2017 | 110.59 | 110.94 | 110.15 | 110.84 | 4,495,360 | +0.25(+0.23%) |
Oct 04, 2017 | 110.19 | 110.83 | 109.94 | 110.59 | 4,312,641 | +0.66(+0.60%) |
Oct 03, 2017 | 109.56 | 110.19 | 109.32 | 109.94 | 4,687,192 | +0.73(+0.67%) |
Oct 02, 2017 | 108.32 | 109.30 | 108.20 | 109.20 | 5,398,273 | +1.01(+0.93%) |
Sep 29, 2017 | 107.84 | 108.58 | 107.40 | 108.20 | 6,893,557 | +0.45(+0.42%) |
Sep 28, 2017 | 108.11 | 108.41 | 107.60 | 107.75 | 4,797,545 | -0.23(-0.22%) |
Sep 27, 2017 | 109.02 | 109.09 | 107.71 | 107.98 | 6,964,490 | -0.99(-0.91%) |
Sep 26, 2017 | 109.44 | 109.80 | 108.87 | 108.97 | 5,426,711 | -0.19(-0.18%) |
Sep 25, 2017 | 109.41 | 109.65 | 108.88 | 109.16 | 7,230,601 | -0.18(-0.17%) |
Sep 22, 2017 | 109.84 | 110.18 | 109.25 | 109.34 | 5,208,822 | -0.30(-0.27%) |
Sep 21, 2017 | 110.94 | 111.37 | 109.33 | 109.64 | 7,271,928 | -1.22(-1.10%) |
Sep 20, 2017 | 110.89 | 111.76 | 110.14 | 110.87 | 10,460,585 | -1.66(-1.48%) |
Sep 19, 2017 | 112.37 | 113.01 | 111.81 | 112.53 | 5,892,498 | -0.13(-0.12%) |
Sep 18, 2017 | 111.88 | 112.99 | 111.61 | 112.67 | 6,322,152 | +0.77(+0.69%) |
Sep 15, 2017 | 112.17 | 112.72 | 111.67 | 111.89 | 18,651,074 | +0.22(+0.20%) |
Sep 14, 2017 | 109.97 | 111.91 | 109.84 | 111.67 | 7,539,057 | +1.44(+1.31%) |
Sep 13, 2017 | 110.41 | 111.31 | 109.73 | 110.23 | 5,622,926 | -0.15(-0.14%) |
Sep 12, 2017 | 111.38 | 111.42 | 109.79 | 110.38 | 6,567,037 | -0.48(-0.43%) |
Sep 11, 2017 | 109.33 | 110.97 | 109.04 | 110.86 | 6,878,307 | +1.85(+1.70%) |
Sep 08, 2017 | 109.85 | 110.14 | 108.91 | 109.00 | 5,833,122 | -1.01(-0.92%) |
Sep 07, 2017 | 108.90 | 110.28 | 108.40 | 110.01 | 4,566,406 | +1.27(+1.16%) |
Sep 06, 2017 | 108.64 | 109.02 | 108.36 | 108.75 | 6,731,294 | +0.64(+0.59%) |
Sep 05, 2017 | 108.79 | 109.17 | 107.95 | 108.11 | 6,194,187 | -0.94(-0.86%) |