Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.08 | 118.09 | 117.34 | 117.96 | 1,052,516 | +0.29(+0.25%) |
Dec 27, 2017 | 117.49 | 118.38 | 116.77 | 117.67 | 1,572,316 | +0.41(+0.35%) |
Dec 26, 2017 | 117.01 | 117.53 | 116.40 | 117.25 | 1,962,719 | -0.03(-0.03%) |
Dec 22, 2017 | 118.97 | 119.12 | 117.09 | 117.29 | 1,478,602 | -1.50(-1.26%) |
Dec 21, 2017 | 118.10 | 119.05 | 117.73 | 118.78 | 2,233,411 | +1.13(+0.96%) |
Dec 20, 2017 | 118.69 | 118.81 | 116.61 | 117.65 | 1,935,388 | -0.57(-0.48%) |
Dec 19, 2017 | 119.63 | 119.74 | 118.14 | 118.22 | 1,493,954 | -0.88(-0.74%) |
Dec 18, 2017 | 119.88 | 120.19 | 118.72 | 119.10 | 1,776,456 | +0.17(+0.14%) |
Dec 15, 2017 | 118.63 | 119.51 | 118.09 | 118.93 | 2,846,947 | +0.51(+0.43%) |
Dec 14, 2017 | 119.87 | 120.14 | 118.12 | 118.42 | 2,814,002 | -0.94(-0.79%) |
Dec 13, 2017 | 120.53 | 120.88 | 119.15 | 119.36 | 1,633,358 | -1.12(-0.93%) |
Dec 12, 2017 | 120.10 | 120.96 | 119.82 | 120.47 | 1,685,585 | +0.25(+0.21%) |
Dec 11, 2017 | 120.61 | 120.99 | 119.84 | 120.22 | 1,295,222 | -0.09(-0.07%) |
Dec 08, 2017 | 120.19 | 120.47 | 118.88 | 120.31 | 1,898,227 | +0.59(+0.49%) |
Dec 07, 2017 | 120.06 | 120.84 | 118.32 | 119.72 | 1,892,100 | -0.02(-0.01%) |
Dec 06, 2017 | 119.44 | 120.09 | 117.33 | 119.73 | 1,826,755 | +0.50(+0.42%) |
Dec 05, 2017 | 120.34 | 121.72 | 118.82 | 119.23 | 2,717,417 | -1.02(-0.85%) |
Dec 04, 2017 | 120.32 | 120.74 | 119.98 | 120.25 | 3,120,513 | +2.05(+1.74%) |
Dec 01, 2017 | 118.72 | 119.26 | 116.65 | 118.20 | 3,582,310 | +0.98(+0.84%) |
Nov 30, 2017 | 116.21 | 119.03 | 115.89 | 117.22 | 3,105,274 | +1.34(+1.16%) |
Nov 29, 2017 | 114.33 | 117.02 | 114.25 | 115.88 | 3,262,982 | +2.12(+1.87%) |
Nov 28, 2017 | 111.66 | 113.82 | 111.08 | 113.75 | 1,749,867 | +2.39(+2.15%) |
Nov 27, 2017 | 111.53 | 112.42 | 111.30 | 111.36 | 1,352,448 | +0.16(+0.15%) |
Nov 24, 2017 | 111.53 | 112.05 | 111.03 | 111.20 | 398,392 | -0.01(-0.01%) |
Nov 22, 2017 | 112.32 | 112.32 | 110.14 | 111.21 | 1,327,666 | -0.56(-0.50%) |
Nov 21, 2017 | 111.87 | 112.87 | 111.03 | 111.76 | 1,375,236 | +0.53(+0.48%) |
Nov 20, 2017 | 109.83 | 111.81 | 109.54 | 111.23 | 1,451,764 | +1.89(+1.73%) |
Nov 17, 2017 | 109.40 | 109.84 | 108.99 | 109.34 | 1,179,198 | -0.47(-0.43%) |
Nov 16, 2017 | 110.04 | 110.22 | 109.16 | 109.81 | 945,009 | +0.33(+0.30%) |
Nov 15, 2017 | 109.52 | 110.87 | 109.36 | 109.48 | 1,297,640 | -0.42(-0.38%) |
Nov 14, 2017 | 109.49 | 110.56 | 108.90 | 109.90 | 1,616,942 | +0.04(+0.04%) |
Nov 13, 2017 | 107.95 | 110.01 | 107.79 | 109.86 | 1,457,095 | +1.78(+1.65%) |
Nov 10, 2017 | 108.31 | 108.96 | 107.83 | 108.08 | 957,061 | -0.12(-0.12%) |
Nov 09, 2017 | 107.66 | 108.30 | 106.88 | 108.20 | 974,767 | +0.34(+0.32%) |
Nov 08, 2017 | 107.83 | 108.29 | 107.68 | 107.86 | 1,016,737 | +0.04(+0.04%) |
Nov 07, 2017 | 108.48 | 109.30 | 107.27 | 107.82 | 964,182 | -0.48(-0.44%) |
Nov 06, 2017 | 109.49 | 109.66 | 107.91 | 108.30 | 1,377,711 | -1.49(-1.36%) |
Nov 03, 2017 | 109.37 | 110.58 | 109.28 | 109.79 | 2,194,774 | -0.19(-0.17%) |
Nov 02, 2017 | 106.72 | 110.19 | 106.61 | 109.97 | 1,982,255 | +3.26(+3.06%) |
Nov 01, 2017 | 108.16 | 108.40 | 106.30 | 106.71 | 1,279,033 | -0.81(-0.75%) |
Oct 31, 2017 | 106.77 | 107.87 | 106.50 | 107.52 | 1,514,139 | +0.83(+0.78%) |
Oct 30, 2017 | 107.29 | 107.75 | 106.67 | 106.69 | 1,587,275 | -1.13(-1.05%) |
Oct 27, 2017 | 106.52 | 108.06 | 105.11 | 107.82 | 2,451,377 | +0.74(+0.69%) |
Oct 26, 2017 | 105.51 | 107.39 | 104.07 | 107.08 | 2,274,581 | +2.16(+2.05%) |
Oct 25, 2017 | 105.04 | 105.32 | 103.73 | 104.92 | 2,333,464 | -0.17(-0.16%) |
Oct 24, 2017 | 105.66 | 105.74 | 104.75 | 105.09 | 1,911,157 | -0.42(-0.40%) |
Oct 23, 2017 | 105.82 | 106.09 | 105.32 | 105.52 | 1,325,429 | -0.41(-0.38%) |
Oct 20, 2017 | 106.24 | 106.32 | 105.58 | 105.92 | 1,505,556 | +0.14(+0.13%) |
Oct 19, 2017 | 106.50 | 106.50 | 105.33 | 105.78 | 1,455,614 | -1.11(-1.04%) |
Oct 18, 2017 | 106.89 | 107.19 | 106.23 | 106.89 | 1,278,371 | +0.14(+0.13%) |
Oct 17, 2017 | 107.79 | 107.79 | 106.63 | 106.75 | 1,606,894 | -1.04(-0.97%) |
Oct 16, 2017 | 107.87 | 108.16 | 107.36 | 107.80 | 973,821 | +0.17(+0.15%) |
Oct 13, 2017 | 107.83 | 108.38 | 107.24 | 107.63 | 2,216,532 | -0.31(-0.29%) |
Oct 12, 2017 | 107.55 | 108.09 | 107.04 | 107.94 | 1,233,995 | +0.41(+0.38%) |
Oct 11, 2017 | 107.25 | 107.94 | 106.92 | 107.54 | 1,350,854 | -0.03(-0.03%) |
Oct 10, 2017 | 108.55 | 108.55 | 106.80 | 107.57 | 1,422,248 | -0.59(-0.55%) |
Oct 09, 2017 | 107.41 | 108.48 | 106.89 | 108.16 | 1,038,669 | +0.62(+0.58%) |
Oct 06, 2017 | 108.27 | 108.48 | 106.39 | 107.55 | 2,010,138 | -0.64(-0.59%) |
Oct 05, 2017 | 107.58 | 108.44 | 106.79 | 108.19 | 1,261,706 | +0.89(+0.83%) |
Oct 04, 2017 | 107.40 | 107.62 | 106.91 | 107.29 | 1,289,035 | -0.35(-0.33%) |
Oct 03, 2017 | 106.89 | 107.74 | 105.66 | 107.65 | 1,740,197 | +0.73(+0.68%) |