Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 130.21 | 134.50 | 129.16 | 134.20 | 2,272,176 | +4.34(+3.34%) |
Nov 29, 2017 | 127.27 | 129.99 | 126.02 | 129.86 | 1,117,793 | +3.19(+2.52%) |
Nov 28, 2017 | 124.15 | 127.29 | 123.90 | 126.67 | 768,220 | +2.97(+2.40%) |
Nov 27, 2017 | 123.32 | 124.27 | 122.89 | 123.70 | 672,170 | +0.51(+0.41%) |
Nov 24, 2017 | 122.25 | 123.32 | 121.71 | 123.19 | 382,514 | +1.17(+0.96%) |
Nov 22, 2017 | 122.41 | 123.14 | 121.59 | 122.02 | 569,946 | -0.43(-0.35%) |
Nov 21, 2017 | 123.27 | 123.43 | 121.22 | 122.45 | 756,645 | -0.09(-0.07%) |
Nov 20, 2017 | 123.58 | 123.95 | 122.12 | 122.54 | 744,969 | -1.04(-0.84%) |
Nov 17, 2017 | 121.81 | 123.74 | 121.19 | 123.58 | 573,848 | +1.52(+1.25%) |
Nov 16, 2017 | 120.80 | 122.17 | 119.53 | 122.06 | 598,946 | +2.27(+1.89%) |
Nov 15, 2017 | 120.74 | 121.20 | 119.64 | 119.79 | 436,358 | -1.43(-1.18%) |
Nov 14, 2017 | 120.40 | 121.48 | 119.77 | 121.22 | 424,818 | +0.37(+0.31%) |
Nov 13, 2017 | 119.50 | 121.03 | 119.40 | 120.85 | 503,821 | +1.14(+0.95%) |
Nov 10, 2017 | 120.60 | 120.94 | 119.61 | 119.71 | 698,065 | -1.25(-1.03%) |
Nov 09, 2017 | 120.82 | 122.15 | 120.39 | 120.96 | 794,860 | -0.38(-0.31%) |
Nov 08, 2017 | 120.21 | 121.80 | 119.66 | 121.34 | 651,221 | +1.21(+1.01%) |
Nov 07, 2017 | 120.13 | 120.47 | 119.57 | 120.13 | 610,734 | -0.07(-0.06%) |
Nov 06, 2017 | 119.60 | 121.41 | 119.60 | 120.20 | 861,586 | +0.55(+0.46%) |
Nov 03, 2017 | 120.51 | 121.39 | 119.50 | 119.65 | 835,380 | -1.36(-1.12%) |
Nov 02, 2017 | 119.52 | 121.66 | 119.51 | 121.01 | 954,261 | +0.41(+0.34%) |
Nov 01, 2017 | 120.94 | 121.88 | 119.91 | 120.60 | 993,044 | -0.67(-0.55%) |
Oct 31, 2017 | 119.95 | 121.48 | 119.41 | 121.27 | 944,553 | +1.64(+1.37%) |
Oct 30, 2017 | 120.70 | 121.88 | 119.35 | 119.63 | 1,272,144 | -1.55(-1.28%) |
Oct 27, 2017 | 124.27 | 126.39 | 120.33 | 121.18 | 1,425,751 | -2.87(-2.31%) |
Oct 26, 2017 | 119.50 | 127.48 | 118.76 | 124.05 | 2,431,749 | +4.74(+3.97%) |
Oct 25, 2017 | 118.67 | 119.89 | 118.08 | 119.31 | 1,044,051 | +0.16(+0.13%) |
Oct 24, 2017 | 118.33 | 119.45 | 118.33 | 119.15 | 640,100 | +0.88(+0.74%) |
Oct 23, 2017 | 119.46 | 119.53 | 118.14 | 118.27 | 696,981 | -1.21(-1.01%) |
Oct 20, 2017 | 118.00 | 119.95 | 117.75 | 119.48 | 828,885 | +2.09(+1.78%) |
Oct 19, 2017 | 116.46 | 117.53 | 115.54 | 117.39 | 371,205 | +0.65(+0.56%) |
Oct 18, 2017 | 116.30 | 117.13 | 115.67 | 116.74 | 536,000 | +0.46(+0.40%) |
Oct 17, 2017 | 116.16 | 116.50 | 115.67 | 116.28 | 609,665 | +0.49(+0.42%) |
Oct 16, 2017 | 116.82 | 117.05 | 115.66 | 115.79 | 505,676 | -0.91(-0.78%) |
Oct 13, 2017 | 115.76 | 116.83 | 115.45 | 116.70 | 989,030 | +1.01(+0.87%) |
Oct 12, 2017 | 115.40 | 116.69 | 115.04 | 115.69 | 987,883 | -0.30(-0.26%) |
Oct 11, 2017 | 116.13 | 116.27 | 114.63 | 115.99 | 893,404 | -0.41(-0.35%) |
Oct 10, 2017 | 116.89 | 117.52 | 115.94 | 116.40 | 1,007,963 | +0.10(+0.09%) |
Oct 09, 2017 | 118.80 | 119.92 | 116.24 | 116.30 | 932,636 | -2.70(-2.27%) |
Oct 06, 2017 | 120.09 | 120.60 | 118.85 | 119.00 | 602,843 | -1.10(-0.92%) |
Oct 05, 2017 | 119.26 | 120.90 | 118.90 | 120.10 | 558,645 | +0.75(+0.63%) |
Oct 04, 2017 | 117.86 | 119.92 | 117.82 | 119.35 | 706,020 | +1.53(+1.30%) |
Oct 03, 2017 | 122.42 | 122.95 | 117.55 | 117.82 | 1,406,111 | -5.90(-4.77%) |
Oct 02, 2017 | 120.81 | 124.03 | 120.81 | 123.72 | 621,318 | +3.16(+2.62%) |
Sep 29, 2017 | 122.09 | 122.59 | 120.35 | 120.56 | 798,811 | -0.87(-0.72%) |
Sep 28, 2017 | 120.52 | 123.14 | 120.52 | 121.43 | 1,107,640 | +0.37(+0.31%) |
Sep 27, 2017 | 118.89 | 121.77 | 118.83 | 121.06 | 565,153 | +2.45(+2.07%) |
Sep 26, 2017 | 119.44 | 119.54 | 118.40 | 118.61 | 392,125 | -0.20(-0.17%) |
Sep 25, 2017 | 119.34 | 119.88 | 118.03 | 118.81 | 640,198 | -0.92(-0.77%) |
Sep 22, 2017 | 117.63 | 120.92 | 117.47 | 119.73 | 991,503 | +2.02(+1.72%) |
Sep 21, 2017 | 116.84 | 118.24 | 116.35 | 117.71 | 764,618 | +0.88(+0.75%) |
Sep 20, 2017 | 116.42 | 117.32 | 115.91 | 116.83 | 651,392 | +0.07(+0.06%) |
Sep 19, 2017 | 117.50 | 117.63 | 116.43 | 116.76 | 614,024 | -0.14(-0.12%) |
Sep 18, 2017 | 116.79 | 117.47 | 116.55 | 116.90 | 1,061,880 | +0.28(+0.24%) |
Sep 15, 2017 | 116.74 | 117.22 | 116.23 | 116.62 | 1,184,030 | -0.29(-0.25%) |
Sep 14, 2017 | 116.21 | 117.02 | 116.00 | 116.91 | 721,263 | +0.37(+0.32%) |
Sep 13, 2017 | 117.31 | 117.31 | 116.15 | 116.54 | 316,306 | -1.04(-0.88%) |
Sep 12, 2017 | 119.03 | 117.07 | 117.58 | 669,789 | +0.03(+0.03%) | |
Sep 11, 2017 | 116.25 | 117.99 | 116.25 | 117.55 | 814,895 | +1.99(+1.72%) |
Sep 08, 2017 | 115.21 | 115.92 | 114.76 | 115.56 | 490,717 | -0.10(-0.09%) |
Sep 07, 2017 | 116.93 | 116.96 | 114.93 | 115.66 | 698,143 | -0.92(-0.79%) |
Sep 06, 2017 | 116.63 | 116.93 | 115.95 | 116.58 | 887,292 | +0.13(+0.11%) |
Sep 05, 2017 | 118.16 | 118.47 | 116.12 | 116.45 | 735,727 | -2.12(-1.79%) |