Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.65 | 116.65 | 116.65 | 0 | -2.10(-1.77%) | |
Dec 28, 2017 | 118.64 | 119.00 | 117.70 | 118.75 | 150,665 | +0.63(+0.53%) |
Dec 27, 2017 | 118.60 | 118.66 | 117.75 | 118.12 | 242,022 | -0.61(-0.51%) |
Dec 26, 2017 | 117.56 | 119.54 | 117.28 | 118.73 | 178,340 | +1.09(+0.92%) |
Dec 22, 2017 | 118.89 | 118.93 | 117.02 | 117.64 | 132,606 | -0.91(-0.76%) |
Dec 21, 2017 | 120.70 | 120.70 | 118.50 | 118.55 | 167,741 | -1.70(-1.41%) |
Dec 20, 2017 | 120.08 | 120.61 | 119.05 | 120.24 | 310,516 | +0.69(+0.58%) |
Dec 19, 2017 | 117.96 | 119.98 | 117.73 | 119.56 | 342,159 | +1.82(+1.54%) |
Dec 18, 2017 | 116.64 | 118.46 | 115.95 | 117.74 | 393,260 | +1.59(+1.37%) |
Dec 15, 2017 | 116.42 | 116.85 | 114.11 | 116.14 | 352,727 | +0.18(+0.16%) |
Dec 14, 2017 | 117.10 | 117.10 | 115.33 | 115.96 | 484,026 | -0.43(-0.37%) |
Dec 13, 2017 | 117.29 | 117.50 | 116.26 | 116.39 | 297,304 | -0.56(-0.48%) |
Dec 12, 2017 | 117.61 | 118.26 | 116.46 | 116.94 | 259,697 | -0.60(-0.51%) |
Dec 11, 2017 | 117.01 | 117.80 | 116.55 | 117.55 | 200,612 | +0.55(+0.47%) |
Dec 08, 2017 | 117.31 | 118.35 | 116.83 | 117.00 | 126,266 | -0.15(-0.13%) |
Dec 07, 2017 | 115.92 | 117.45 | 115.59 | 117.14 | 310,706 | +0.38(+0.33%) |
Dec 06, 2017 | 118.17 | 118.24 | 116.22 | 116.76 | 212,309 | -1.00(-0.85%) |
Dec 05, 2017 | 117.75 | 118.40 | 116.00 | 117.76 | 244,559 | +0.52(+0.45%) |
Dec 04, 2017 | 117.78 | 118.56 | 116.61 | 117.24 | 378,821 | +1.09(+0.94%) |
Dec 01, 2017 | 116.79 | 117.89 | 115.72 | 116.15 | 283,282 | -0.61(-0.52%) |
Nov 30, 2017 | 117.27 | 117.59 | 115.92 | 116.76 | 383,922 | -0.68(-0.58%) |
Nov 29, 2017 | 117.22 | 118.58 | 116.81 | 117.44 | 422,681 | +0.41(+0.35%) |
Nov 28, 2017 | 114.46 | 118.39 | 114.37 | 117.03 | 483,515 | +3.53(+3.11%) |
Nov 27, 2017 | 115.18 | 115.56 | 112.50 | 113.50 | 583,101 | -2.25(-1.94%) |
Nov 24, 2017 | 117.25 | 117.25 | 114.71 | 115.75 | 165,907 | -0.95(-0.82%) |
Nov 22, 2017 | 118.58 | 118.67 | 116.64 | 116.70 | 282,240 | -2.43(-2.04%) |
Nov 21, 2017 | 117.47 | 120.00 | 117.26 | 119.14 | 506,022 | +2.56(+2.20%) |
Nov 20, 2017 | 114.22 | 116.74 | 113.73 | 116.57 | 581,896 | +2.54(+2.23%) |
Nov 17, 2017 | 110.78 | 114.11 | 110.56 | 114.03 | 362,163 | +3.33(+3.01%) |
Nov 16, 2017 | 110.27 | 111.42 | 109.16 | 110.70 | 355,586 | +1.28(+1.17%) |
Nov 15, 2017 | 105.89 | 109.69 | 105.89 | 109.42 | 321,875 | +2.50(+2.34%) |
Nov 14, 2017 | 106.54 | 107.34 | 105.94 | 106.92 | 289,687 | +0.38(+0.36%) |
Nov 13, 2017 | 106.42 | 108.03 | 106.42 | 106.54 | 263,619 | +0.11(+0.11%) |
Nov 10, 2017 | 107.81 | 108.62 | 105.67 | 106.42 | 459,420 | -1.15(-1.07%) |
Nov 09, 2017 | 111.16 | 112.67 | 107.27 | 107.57 | 801,791 | +1.90(+1.80%) |
Nov 08, 2017 | 106.46 | 107.28 | 104.78 | 105.67 | 346,064 | -0.23(-0.22%) |
Nov 07, 2017 | 108.28 | 108.63 | 105.77 | 105.90 | 224,360 | -3.18(-2.92%) |
Nov 06, 2017 | 107.31 | 109.33 | 106.74 | 109.09 | 200,174 | +1.98(+1.85%) |
Nov 03, 2017 | 107.66 | 108.20 | 105.32 | 107.11 | 185,488 | -0.28(-0.27%) |
Nov 02, 2017 | 107.71 | 108.69 | 106.89 | 107.39 | 139,613 | +0.03(+0.03%) |
Nov 01, 2017 | 107.20 | 108.79 | 106.97 | 107.36 | 216,290 | +0.76(+0.71%) |
Oct 31, 2017 | 107.82 | 107.94 | 105.97 | 106.60 | 252,560 | -1.11(-1.03%) |
Oct 30, 2017 | 105.69 | 108.06 | 105.09 | 107.70 | 199,803 | +1.66(+1.57%) |
Oct 27, 2017 | 108.43 | 109.24 | 104.03 | 106.04 | 540,895 | -2.72(-2.51%) |
Oct 26, 2017 | 110.44 | 111.62 | 108.43 | 108.77 | 267,897 | -0.98(-0.89%) |
Oct 25, 2017 | 110.44 | 110.76 | 108.74 | 109.75 | 268,663 | -0.42(-0.38%) |
Oct 24, 2017 | 109.83 | 110.72 | 108.45 | 110.17 | 163,625 | +0.48(+0.44%) |
Oct 23, 2017 | 108.84 | 110.02 | 108.55 | 109.69 | 220,083 | +0.75(+0.69%) |
Oct 20, 2017 | 109.20 | 110.47 | 108.66 | 108.93 | 198,674 | -0.30(-0.28%) |
Oct 19, 2017 | 110.13 | 110.49 | 107.95 | 109.23 | 186,098 | -1.04(-0.94%) |
Oct 18, 2017 | 109.75 | 110.64 | 108.97 | 110.27 | 193,411 | +0.73(+0.66%) |
Oct 17, 2017 | 112.56 | 112.66 | 108.78 | 109.55 | 224,119 | -2.34(-2.09%) |
Oct 16, 2017 | 112.14 | 112.67 | 110.44 | 111.88 | 206,858 | -0.20(-0.18%) |
Oct 13, 2017 | 111.34 | 112.70 | 111.34 | 112.08 | 141,505 | +0.61(+0.55%) |
Oct 12, 2017 | 111.30 | 112.13 | 110.37 | 111.47 | 140,737 | +0.36(+0.33%) |
Oct 11, 2017 | 112.41 | 113.45 | 110.68 | 111.11 | 269,314 | -1.55(-1.37%) |
Oct 10, 2017 | 110.76 | 113.01 | 109.78 | 112.65 | 245,836 | +3.56(+3.26%) |
Oct 09, 2017 | 109.89 | 110.72 | 108.58 | 109.10 | 141,401 | -0.71(-0.65%) |
Oct 06, 2017 | 109.90 | 110.41 | 109.23 | 109.81 | 170,228 | -0.47(-0.42%) |
Oct 05, 2017 | 111.50 | 112.53 | 110.08 | 110.27 | 180,703 | -1.67(-1.49%) |
Oct 04, 2017 | 113.58 | 113.96 | 111.41 | 111.94 | 217,024 | -1.43(-1.26%) |
Oct 03, 2017 | 109.24 | 113.48 | 108.51 | 113.37 | 334,478 | +4.58(+4.21%) |