Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.80 | 117.80 | 117.80 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.88 | 119.20 | 118.26 | 118.98 | 76,727 | +0.29(+0.24%) |
Dec 27, 2017 | 119.12 | 120.20 | 118.09 | 118.69 | 81,085 | -0.22(-0.19%) |
Dec 26, 2017 | 118.86 | 119.57 | 118.48 | 118.92 | 69,267 | +0.06(+0.05%) |
Dec 22, 2017 | 119.41 | 119.41 | 118.42 | 118.86 | 138,523 | -0.10(-0.08%) |
Dec 21, 2017 | 119.43 | 119.43 | 118.17 | 118.96 | 91,062 | -0.23(-0.19%) |
Dec 20, 2017 | 119.15 | 119.85 | 118.69 | 119.19 | 146,616 | +0.54(+0.46%) |
Dec 19, 2017 | 119.90 | 120.66 | 118.23 | 118.65 | 215,699 | -1.25(-1.04%) |
Dec 18, 2017 | 118.95 | 120.23 | 118.89 | 119.89 | 141,052 | +1.54(+1.30%) |
Dec 15, 2017 | 116.64 | 119.54 | 116.64 | 118.36 | 707,690 | +2.12(+1.82%) |
Dec 14, 2017 | 117.40 | 118.19 | 116.09 | 116.24 | 171,616 | -1.06(-0.91%) |
Dec 13, 2017 | 115.94 | 117.87 | 115.75 | 117.30 | 199,105 | +1.50(+1.29%) |
Dec 12, 2017 | 115.95 | 116.69 | 114.80 | 115.81 | 486,142 | +0.28(+0.24%) |
Dec 11, 2017 | 118.44 | 118.44 | 115.05 | 115.52 | 298,610 | -2.72(-2.30%) |
Dec 08, 2017 | 119.48 | 119.75 | 117.83 | 118.24 | 113,132 | -0.80(-0.67%) |
Dec 07, 2017 | 118.39 | 119.60 | 118.18 | 119.04 | 216,848 | +0.65(+0.55%) |
Dec 06, 2017 | 118.26 | 119.49 | 118.26 | 118.39 | 135,147 | -0.07(-0.06%) |
Dec 05, 2017 | 118.13 | 119.62 | 116.63 | 118.46 | 268,182 | +1.43(+1.22%) |
Dec 04, 2017 | 120.84 | 120.84 | 116.88 | 117.03 | 450,956 | -2.58(-2.16%) |
Dec 01, 2017 | 120.04 | 120.36 | 117.39 | 119.61 | 253,380 | -0.45(-0.38%) |
Nov 30, 2017 | 119.91 | 120.56 | 118.51 | 120.07 | 165,939 | +1.27(+1.07%) |
Nov 29, 2017 | 119.71 | 120.32 | 118.37 | 118.80 | 146,988 | -0.83(-0.70%) |
Nov 28, 2017 | 117.76 | 119.97 | 117.32 | 119.63 | 127,674 | +2.50(+2.14%) |
Nov 27, 2017 | 116.80 | 117.75 | 116.39 | 117.13 | 208,161 | +0.33(+0.28%) |
Nov 24, 2017 | 116.67 | 116.91 | 116.32 | 116.80 | 36,605 | +0.37(+0.32%) |
Nov 22, 2017 | 117.47 | 117.65 | 116.41 | 116.43 | 118,213 | -0.85(-0.72%) |
Nov 21, 2017 | 115.86 | 117.64 | 115.82 | 117.28 | 179,319 | +1.54(+1.33%) |
Nov 20, 2017 | 114.31 | 115.80 | 113.65 | 115.75 | 222,054 | +1.54(+1.34%) |
Nov 17, 2017 | 114.35 | 114.87 | 113.95 | 114.21 | 362,325 | -0.94(-0.81%) |
Nov 16, 2017 | 113.77 | 115.86 | 113.45 | 115.15 | 177,732 | +1.83(+1.61%) |
Nov 15, 2017 | 113.91 | 114.39 | 113.20 | 113.33 | 184,498 | -1.05(-0.92%) |
Nov 14, 2017 | 113.88 | 114.63 | 113.25 | 114.38 | 130,589 | +0.19(+0.17%) |
Nov 13, 2017 | 113.89 | 114.51 | 113.47 | 114.18 | 411,749 | +0.03(+0.03%) |
Nov 10, 2017 | 114.60 | 114.95 | 113.97 | 114.16 | 189,718 | -1.04(-0.91%) |
Nov 09, 2017 | 115.22 | 115.49 | 114.12 | 115.20 | 191,487 | +0.06(+0.05%) |
Nov 08, 2017 | 114.87 | 115.38 | 114.17 | 115.14 | 165,986 | +0.22(+0.19%) |
Nov 07, 2017 | 115.26 | 116.39 | 114.35 | 114.92 | 154,148 | -0.22(-0.19%) |
Nov 06, 2017 | 115.48 | 115.67 | 114.60 | 115.14 | 231,172 | -0.53(-0.46%) |
Nov 03, 2017 | 115.37 | 116.11 | 115.02 | 115.67 | 242,190 | +0.00(+0.00%) |
Nov 02, 2017 | 113.87 | 115.99 | 113.67 | 115.67 | 219,230 | +1.88(+1.65%) |
Nov 01, 2017 | 114.90 | 114.90 | 113.03 | 113.79 | 244,258 | -0.39(-0.34%) |
Oct 31, 2017 | 113.59 | 114.57 | 112.71 | 114.17 | 261,759 | +0.92(+0.81%) |
Oct 30, 2017 | 114.11 | 114.41 | 112.77 | 113.26 | 462,990 | +1.29(+1.16%) |
Oct 27, 2017 | 111.75 | 112.06 | 110.78 | 111.96 | 580,450 | +0.92(+0.83%) |
Oct 26, 2017 | 111.04 | 113.50 | 109.17 | 111.05 | 367,038 | +0.24(+0.22%) |
Oct 25, 2017 | 109.99 | 110.98 | 109.53 | 110.81 | 190,997 | +0.55(+0.50%) |
Oct 24, 2017 | 109.59 | 110.48 | 109.58 | 110.25 | 245,578 | +0.86(+0.79%) |
Oct 23, 2017 | 110.25 | 110.25 | 109.16 | 109.39 | 156,472 | -0.75(-0.68%) |
Oct 20, 2017 | 109.93 | 110.96 | 109.39 | 110.15 | 122,747 | +0.88(+0.80%) |
Oct 19, 2017 | 109.29 | 109.65 | 108.29 | 109.27 | 155,275 | -0.40(-0.36%) |
Oct 18, 2017 | 110.07 | 110.07 | 108.79 | 109.67 | 211,223 | +0.04(+0.03%) |
Oct 17, 2017 | 109.39 | 110.34 | 108.82 | 109.63 | 401,872 | -0.06(-0.05%) |
Oct 16, 2017 | 109.85 | 109.89 | 108.85 | 109.69 | 323,414 | +0.38(+0.34%) |
Oct 13, 2017 | 108.58 | 109.39 | 107.88 | 109.31 | 257,635 | +1.12(+1.04%) |
Oct 12, 2017 | 107.01 | 108.45 | 106.57 | 108.19 | 253,027 | +1.06(+0.99%) |
Oct 11, 2017 | 106.98 | 107.16 | 106.09 | 107.13 | 158,976 | +0.15(+0.14%) |
Oct 10, 2017 | 106.98 | 106.98 | 106.04 | 106.98 | 226,020 | +0.25(+0.24%) |
Oct 09, 2017 | 106.03 | 107.14 | 105.70 | 106.73 | 239,896 | +0.85(+0.80%) |
Oct 06, 2017 | 103.27 | 105.92 | 103.27 | 105.88 | 289,254 | +3.09(+3.01%) |
Oct 05, 2017 | 101.89 | 103.22 | 101.89 | 102.79 | 338,998 | +1.05(+1.04%) |
Oct 04, 2017 | 101.18 | 102.08 | 101.14 | 101.74 | 284,086 | +0.45(+0.45%) |
Oct 03, 2017 | 102.09 | 102.44 | 101.08 | 101.28 | 219,051 | -0.70(-0.69%) |