Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 108.61 | 108.61 | 108.61 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 108.88 | 109.47 | 108.58 | 108.92 | 7,281,864 | +0.31(+0.29%) |
Dec 27, 2017 | 107.34 | 108.66 | 107.31 | 108.61 | 7,424,448 | +0.98(+0.91%) |
Dec 26, 2017 | 106.75 | 108.06 | 106.75 | 107.63 | 4,140,049 | +0.28(+0.27%) |
Dec 22, 2017 | 107.06 | 107.74 | 106.92 | 107.34 | 6,498,481 | +0.27(+0.25%) |
Dec 21, 2017 | 107.26 | 107.73 | 106.99 | 107.08 | 9,307,816 | +0.28(+0.26%) |
Dec 20, 2017 | 107.37 | 107.73 | 106.67 | 106.80 | 6,509,701 | -0.02(-0.02%) |
Dec 19, 2017 | 107.90 | 107.90 | 106.80 | 106.82 | 8,292,487 | -1.34(-1.24%) |
Dec 18, 2017 | 109.25 | 109.30 | 107.88 | 108.16 | 9,405,891 | -0.26(-0.24%) |
Dec 15, 2017 | 108.56 | 108.73 | 107.06 | 108.42 | 17,204,528 | +0.86(+0.80%) |
Dec 14, 2017 | 108.16 | 108.67 | 107.56 | 107.56 | 10,302,079 | -0.37(-0.34%) |
Dec 13, 2017 | 108.35 | 108.94 | 107.82 | 107.93 | 8,491,920 | -0.14(-0.13%) |
Dec 12, 2017 | 108.08 | 108.33 | 106.69 | 108.08 | 9,189,817 | +1.04(+0.97%) |
Dec 11, 2017 | 107.16 | 107.97 | 106.83 | 107.04 | 7,913,117 | -0.22(-0.20%) |
Dec 08, 2017 | 106.81 | 107.27 | 106.51 | 107.26 | 7,973,315 | +1.14(+1.08%) |
Dec 07, 2017 | 104.56 | 106.12 | 104.25 | 106.11 | 7,750,161 | +1.58(+1.51%) |
Dec 06, 2017 | 103.34 | 104.94 | 103.12 | 104.53 | 7,906,287 | +1.10(+1.07%) |
Dec 05, 2017 | 103.72 | 104.06 | 101.54 | 103.43 | 12,682,990 | +1.10(+1.07%) |
Dec 04, 2017 | 106.05 | 106.16 | 101.89 | 102.33 | 19,846,894 | -3.14(-2.98%) |
Dec 01, 2017 | 107.05 | 107.10 | 104.90 | 105.47 | 13,754,586 | -1.77(-1.65%) |
Nov 30, 2017 | 105.26 | 107.25 | 104.81 | 107.25 | 19,456,132 | +2.60(+2.48%) |
Nov 29, 2017 | 108.23 | 108.23 | 101.83 | 104.65 | 15,227,536 | -3.33(-3.09%) |
Nov 28, 2017 | 107.26 | 108.22 | 107.22 | 107.98 | 7,003,441 | +0.93(+0.87%) |
Nov 27, 2017 | 106.68 | 107.20 | 106.60 | 107.05 | 6,946,956 | +0.39(+0.37%) |
Nov 24, 2017 | 106.03 | 106.84 | 105.86 | 106.66 | 3,197,504 | +1.10(+1.04%) |
Nov 22, 2017 | 106.21 | 106.36 | 105.45 | 105.56 | 4,270,545 | -0.60(-0.57%) |
Nov 21, 2017 | 105.21 | 106.20 | 105.06 | 106.16 | 6,778,181 | +1.43(+1.36%) |
Nov 20, 2017 | 104.73 | 105.43 | 104.48 | 104.73 | 7,215,199 | +0.12(+0.12%) |
Nov 17, 2017 | 105.44 | 105.65 | 104.49 | 104.61 | 9,251,449 | -1.14(-1.08%) |
Nov 16, 2017 | 105.49 | 106.15 | 105.32 | 105.75 | 5,936,114 | +0.92(+0.88%) |
Nov 15, 2017 | 105.87 | 106.37 | 104.73 | 104.83 | 7,248,779 | -1.65(-1.54%) |
Nov 14, 2017 | 105.62 | 106.53 | 105.36 | 106.48 | 5,973,087 | +0.55(+0.52%) |
Nov 13, 2017 | 106.07 | 106.36 | 105.86 | 105.92 | 7,557,008 | -0.46(-0.43%) |
Nov 10, 2017 | 106.22 | 106.48 | 105.81 | 106.38 | 4,415,876 | -0.25(-0.23%) |
Nov 09, 2017 | 106.31 | 106.71 | 105.48 | 106.63 | 4,558,316 | -0.31(-0.29%) |
Nov 08, 2017 | 106.50 | 107.36 | 106.33 | 106.94 | 4,646,531 | +0.36(+0.34%) |
Nov 07, 2017 | 106.73 | 106.94 | 106.08 | 106.58 | 3,888,262 | +0.16(+0.15%) |
Nov 06, 2017 | 105.89 | 106.64 | 105.73 | 106.42 | 4,306,382 | +0.53(+0.50%) |
Nov 03, 2017 | 105.49 | 105.94 | 105.07 | 105.89 | 3,952,639 | +0.36(+0.34%) |
Nov 02, 2017 | 105.56 | 105.90 | 104.78 | 105.53 | 5,791,059 | -0.09(-0.08%) |
Nov 01, 2017 | 105.07 | 105.92 | 104.99 | 105.61 | 6,485,833 | +1.04(+0.99%) |
Oct 31, 2017 | 105.15 | 105.24 | 103.32 | 104.58 | 8,415,684 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,886 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,065 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,432 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,429 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,285 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,642,981 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,595 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,828 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,868 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,452 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,130 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,420,978 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,021 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,767 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.04 | 4,223,195 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,297 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,081 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,293 | +0.88(+0.88%) |
Oct 04, 2017 | 100.52 | 100.54 | 99.74 | 100.14 | 4,361,109 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.70 | 100.12 | 100.40 | 4,639,049 | +0.14(+0.14%) |