Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.99 | 116.99 | 116.99 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.81 | 118.06 | 117.50 | 117.69 | 2,967,744 | -0.01(-0.01%) |
Dec 27, 2017 | 117.58 | 118.19 | 117.39 | 117.70 | 4,482,952 | +0.40(+0.34%) |
Dec 26, 2017 | 117.32 | 116.96 | 117.30 | 3,906,611 | -0.02(-0.02%) | |
Dec 22, 2017 | 118.06 | 118.35 | 117.26 | 117.32 | 5,572,102 | -0.79(-0.67%) |
Dec 21, 2017 | 118.56 | 119.04 | 118.08 | 118.11 | 7,002,325 | -0.08(-0.07%) |
Dec 20, 2017 | 119.12 | 119.38 | 118.13 | 118.19 | 7,511,788 | -0.52(-0.44%) |
Dec 19, 2017 | 118.81 | 119.22 | 118.36 | 118.71 | 7,850,218 | -0.02(-0.01%) |
Dec 18, 2017 | 119.37 | 120.41 | 118.40 | 118.73 | 6,966,516 | -0.55(-0.46%) |
Dec 15, 2017 | 119.30 | 119.85 | 118.71 | 119.28 | 14,949,007 | +0.68(+0.57%) |
Dec 14, 2017 | 120.17 | 120.25 | 118.57 | 118.61 | 6,375,085 | -1.04(-0.87%) |
Dec 13, 2017 | 119.32 | 120.10 | 119.07 | 119.64 | 7,307,164 | +0.24(+0.20%) |
Dec 12, 2017 | 119.40 | 120.21 | 118.93 | 119.40 | 9,574,354 | +1.22(+1.03%) |
Dec 11, 2017 | 117.97 | 118.20 | 117.08 | 118.18 | 5,205,073 | +0.46(+0.39%) |
Dec 08, 2017 | 117.22 | 117.86 | 117.06 | 117.72 | 6,092,522 | +0.49(+0.41%) |
Dec 07, 2017 | 117.23 | 118.48 | 116.60 | 117.23 | 5,628,902 | -0.88(-0.74%) |
Dec 06, 2017 | 117.93 | 118.86 | 116.95 | 118.11 | 6,344,157 | +1.16(+1.00%) |
Dec 05, 2017 | 117.05 | 117.90 | 116.55 | 116.95 | 8,055,702 | +0.55(+0.47%) |
Dec 04, 2017 | 117.74 | 117.80 | 116.33 | 116.39 | 7,066,272 | -0.81(-0.69%) |
Dec 01, 2017 | 116.86 | 117.67 | 116.05 | 117.21 | 7,154,428 | +0.54(+0.47%) |
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%) |