Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 119.47 | 120.45 | 119.26 | 119.61 | 87,102 | +0.53(+0.44%) |
Nov 29, 2017 | 119.10 | 119.33 | 118.76 | 119.08 | 179,287 | +0.14(+0.12%) |
Nov 28, 2017 | 117.77 | 119.00 | 117.77 | 118.94 | 237,455 | +1.21(+1.03%) |
Nov 27, 2017 | 118.47 | 118.47 | 117.68 | 117.73 | 74,155 | -0.65(-0.55%) |
Nov 24, 2017 | 118.20 | 118.43 | 117.79 | 118.38 | 16,880 | +0.59(+0.50%) |
Nov 22, 2017 | 118.37 | 118.71 | 117.79 | 117.79 | 57,946 | -0.20(-0.17%) |
Nov 21, 2017 | 117.88 | 118.30 | 117.88 | 117.99 | 41,848 | +0.69(+0.58%) |
Nov 20, 2017 | 117.11 | 117.51 | 116.96 | 117.30 | 44,297 | +0.27(+0.23%) |
Nov 17, 2017 | 116.67 | 117.41 | 116.61 | 117.04 | 38,806 | +0.23(+0.20%) |
Nov 16, 2017 | 115.75 | 116.98 | 115.75 | 116.81 | 48,962 | +1.53(+1.33%) |
Nov 15, 2017 | 115.43 | 115.47 | 114.67 | 115.28 | 112,023 | -0.65(-0.56%) |
Nov 14, 2017 | 116.46 | 116.46 | 115.73 | 115.92 | 41,312 | -1.20(-1.03%) |
Nov 13, 2017 | 116.08 | 117.20 | 115.81 | 117.12 | 64,616 | +0.65(+0.56%) |
Nov 10, 2017 | 116.62 | 116.91 | 116.23 | 116.48 | 127,962 | -0.28(-0.24%) |
Nov 09, 2017 | 117.39 | 117.51 | 116.46 | 116.75 | 105,096 | -1.20(-1.02%) |
Nov 08, 2017 | 117.91 | 118.03 | 117.53 | 117.95 | 45,093 | +0.04(+0.04%) |
Nov 07, 2017 | 118.10 | 118.17 | 117.51 | 117.91 | 39,936 | +0.04(+0.04%) |
Nov 06, 2017 | 118.44 | 118.61 | 117.86 | 117.86 | 51,031 | -0.39(-0.33%) |
Nov 03, 2017 | 118.42 | 118.42 | 117.81 | 118.25 | 153,509 | -0.18(-0.15%) |
Nov 02, 2017 | 119.20 | 119.26 | 118.30 | 118.43 | 88,408 | -0.69(-0.58%) |
Nov 01, 2017 | 119.33 | 119.78 | 118.74 | 119.13 | 77,938 | +0.60(+0.50%) |
Oct 31, 2017 | 118.33 | 118.79 | 118.33 | 118.53 | 58,043 | +0.31(+0.26%) |
Oct 30, 2017 | 118.81 | 118.07 | 118.22 | 364,716 | -0.69(-0.58%) | |
Oct 27, 2017 | 119.10 | 119.10 | 118.07 | 118.91 | 76,072 | -0.43(-0.36%) |
Oct 26, 2017 | 118.97 | 119.67 | 118.56 | 119.34 | 67,544 | +1.25(+1.05%) |
Oct 25, 2017 | 118.64 | 118.80 | 117.50 | 118.09 | 196,346 | -0.70(-0.59%) |
Oct 24, 2017 | 118.26 | 118.97 | 118.26 | 118.80 | 101,475 | +0.96(+0.81%) |
Oct 23, 2017 | 118.50 | 118.56 | 117.84 | 117.84 | 54,376 | -0.36(-0.31%) |
Oct 20, 2017 | 117.86 | 118.20 | 117.77 | 118.20 | 82,605 | +0.93(+0.80%) |
Oct 19, 2017 | 116.48 | 117.28 | 116.16 | 117.27 | 50,873 | +0.43(+0.37%) |
Oct 18, 2017 | 117.28 | 117.28 | 116.77 | 116.84 | 46,345 | -0.21(-0.18%) |
Oct 17, 2017 | 117.47 | 117.47 | 116.89 | 117.05 | 122,996 | -0.44(-0.37%) |
Oct 16, 2017 | 118.09 | 118.18 | 117.19 | 117.49 | 44,636 | -0.12(-0.11%) |
Oct 13, 2017 | 117.67 | 117.86 | 117.57 | 117.61 | 50,547 | +0.64(+0.55%) |
Oct 12, 2017 | 116.56 | 117.17 | 116.55 | 116.97 | 57,092 | +0.29(+0.24%) |
Oct 11, 2017 | 116.68 | 116.70 | 116.21 | 116.69 | 54,342 | +0.09(+0.08%) |
Oct 10, 2017 | 117.05 | 117.05 | 116.43 | 116.60 | 247,811 | -0.05(-0.04%) |
Oct 09, 2017 | 116.92 | 116.92 | 116.40 | 116.64 | 115,664 | -0.12(-0.11%) |
Oct 06, 2017 | 116.61 | 116.77 | 116.30 | 116.77 | 76,911 | -0.19(-0.16%) |
Oct 05, 2017 | 116.78 | 116.96 | 116.42 | 116.96 | 40,624 | +0.61(+0.53%) |
Oct 04, 2017 | 116.56 | 116.69 | 116.27 | 116.34 | 87,942 | -0.07(-0.06%) |
Oct 03, 2017 | 116.20 | 116.41 | 115.65 | 116.41 | 118,404 | +0.61(+0.52%) |
Oct 02, 2017 | 114.39 | 115.81 | 114.39 | 115.81 | 425,567 | +1.49(+1.31%) |
Sep 29, 2017 | 114.49 | 114.51 | 113.96 | 114.31 | 55,618 | -0.03(-0.03%) |
Sep 28, 2017 | 113.59 | 114.38 | 113.42 | 114.35 | 40,733 | +0.75(+0.66%) |
Sep 27, 2017 | 113.63 | 113.85 | 112.68 | 113.60 | 66,982 | +0.20(+0.17%) |
Sep 26, 2017 | 113.75 | 113.97 | 113.41 | 113.41 | 46,525 | -0.32(-0.28%) |
Sep 25, 2017 | 113.64 | 113.73 | 113.02 | 113.72 | 136,232 | +0.09(+0.08%) |
Sep 22, 2017 | 113.74 | 113.78 | 113.42 | 113.64 | 46,816 | -0.34(-0.30%) |
Sep 21, 2017 | 114.25 | 114.31 | 113.95 | 113.98 | 41,225 | -0.27(-0.24%) |
Sep 20, 2017 | 113.90 | 114.34 | 113.63 | 114.25 | 67,736 | +0.59(+0.52%) |
Sep 19, 2017 | 113.32 | 113.73 | 113.03 | 113.66 | 40,134 | +0.46(+0.41%) |
Sep 18, 2017 | 112.77 | 113.25 | 112.77 | 113.20 | 79,072 | +0.80(+0.72%) |
Sep 15, 2017 | 112.32 | 112.47 | 112.09 | 112.40 | 47,767 | +0.12(+0.11%) |
Sep 14, 2017 | 111.93 | 112.45 | 111.68 | 112.27 | 50,444 | +0.22(+0.20%) |
Sep 13, 2017 | 112.56 | 112.56 | 111.62 | 112.05 | 46,964 | -0.10(-0.09%) |
Sep 12, 2017 | 111.89 | 112.49 | 111.80 | 112.15 | 65,702 | +0.78(+0.70%) |
Sep 11, 2017 | 110.57 | 111.64 | 110.52 | 111.37 | 43,521 | +1.29(+1.17%) |
Sep 08, 2017 | 110.06 | 110.08 | 109.59 | 110.08 | 90,518 | -0.04(-0.03%) |
Sep 07, 2017 | 110.03 | 110.13 | 109.43 | 110.11 | 33,149 | +0.26(+0.23%) |
Sep 06, 2017 | 109.78 | 109.98 | 109.14 | 109.86 | 71,390 | +0.24(+0.22%) |
Sep 05, 2017 | 111.06 | 111.16 | 109.48 | 109.62 | 68,715 | -1.19(-1.07%) |