Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 108.74 | 108.74 | 108.74 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.46 | 108.72 | 108.32 | 108.57 | 6,179,794 | -0.09(-0.09%) |
Dec 27, 2017 | 107.76 | 108.85 | 107.75 | 108.67 | 10,568,075 | +1.40(+1.30%) |
Dec 26, 2017 | 107.13 | 107.60 | 107.12 | 107.27 | 3,696,308 | +0.32(+0.30%) |
Dec 22, 2017 | 106.89 | 107.01 | 106.75 | 106.95 | 4,636,739 | +0.15(+0.14%) |
Dec 21, 2017 | 106.32 | 107.03 | 106.29 | 106.81 | 8,197,546 | +0.62(+0.58%) |
Dec 20, 2017 | 106.33 | 106.67 | 106.03 | 106.19 | 11,697,400 | -1.19(-1.11%) |
Dec 19, 2017 | 108.05 | 108.10 | 106.98 | 107.38 | 12,912,169 | -1.41(-1.30%) |
Dec 18, 2017 | 109.46 | 109.49 | 108.56 | 108.79 | 8,463,679 | -1.00(-0.91%) |
Dec 15, 2017 | 109.33 | 109.99 | 109.11 | 109.79 | 8,463,319 | +0.41(+0.38%) |
Dec 14, 2017 | 108.68 | 109.47 | 108.45 | 109.38 | 8,048,177 | +0.46(+0.42%) |
Dec 13, 2017 | 108.47 | 108.97 | 108.28 | 108.92 | 9,969,005 | +0.81(+0.75%) |
Dec 12, 2017 | 107.92 | 108.13 | 107.51 | 108.10 | 8,762,955 | -0.04(-0.04%) |
Dec 11, 2017 | 108.51 | 108.71 | 108.13 | 108.15 | 4,517,031 | -0.22(-0.21%) |
Dec 08, 2017 | 108.28 | 108.41 | 107.98 | 108.37 | 5,595,498 | +0.01(+0.01%) |
Dec 07, 2017 | 109.43 | 109.58 | 108.03 | 108.36 | 15,247,405 | -0.86(-0.78%) |
Dec 06, 2017 | 109.38 | 109.69 | 109.19 | 109.22 | 13,835,228 | +0.38(+0.35%) |
Dec 05, 2017 | 108.18 | 109.06 | 108.16 | 108.84 | 12,811,690 | +0.54(+0.50%) |
Dec 04, 2017 | 107.71 | 108.35 | 107.63 | 108.30 | 11,233,905 | +0.05(+0.05%) |
Dec 01, 2017 | 107.67 | 109.09 | 107.02 | 108.25 | 28,739,250 | +1.44(+1.35%) |
Nov 30, 2017 | 106.97 | 107.15 | 106.23 | 106.81 | 11,281,058 | -0.36(-0.33%) |
Nov 29, 2017 | 107.18 | 107.29 | 106.80 | 107.17 | 17,041,102 | -1.07(-0.99%) |
Nov 28, 2017 | 108.22 | 108.57 | 107.96 | 108.23 | 7,008,804 | +0.15(+0.13%) |
Nov 27, 2017 | 108.29 | 108.45 | 107.92 | 108.09 | 7,115,326 | -0.15(-0.14%) |
Nov 24, 2017 | 108.35 | 108.44 | 108.15 | 108.24 | 3,679,976 | -0.30(-0.28%) |
Nov 22, 2017 | 108.09 | 108.59 | 107.99 | 108.54 | 4,850,628 | +0.35(+0.32%) |
Nov 21, 2017 | 108.49 | 108.66 | 107.82 | 108.19 | 6,814,856 | +0.34(+0.32%) |
Nov 20, 2017 | 107.48 | 107.88 | 107.48 | 107.85 | 4,957,981 | -0.04(-0.04%) |
Nov 17, 2017 | 107.62 | 107.94 | 107.53 | 107.89 | 8,128,441 | +0.79(+0.74%) |
Nov 16, 2017 | 107.57 | 107.84 | 107.08 | 107.10 | 6,905,509 | -0.94(-0.87%) |
Nov 15, 2017 | 107.61 | 108.13 | 107.25 | 108.04 | 11,206,856 | +1.16(+1.09%) |
Nov 14, 2017 | 106.51 | 106.91 | 106.51 | 106.88 | 7,258,171 | +0.72(+0.68%) |
Nov 13, 2017 | 106.53 | 106.54 | 106.12 | 106.16 | 6,889,039 | +0.22(+0.21%) |
Nov 10, 2017 | 106.46 | 106.57 | 105.82 | 105.94 | 14,035,073 | -1.62(-1.51%) |
Nov 09, 2017 | 107.45 | 107.76 | 107.17 | 107.56 | 7,357,126 | -0.31(-0.28%) |
Nov 08, 2017 | 108.06 | 108.24 | 107.74 | 107.87 | 3,931,850 | -0.24(-0.22%) |
Nov 07, 2017 | 107.75 | 108.22 | 107.67 | 108.11 | 7,522,775 | +0.45(+0.42%) |
Nov 06, 2017 | 107.50 | 107.75 | 107.32 | 107.65 | 7,314,566 | +0.40(+0.37%) |
Nov 03, 2017 | 107.11 | 107.30 | 106.83 | 107.25 | 12,867,262 | +0.29(+0.27%) |
Nov 02, 2017 | 106.70 | 107.15 | 106.64 | 106.96 | 8,460,994 | +0.47(+0.44%) |
Nov 01, 2017 | 106.15 | 106.83 | 106.11 | 106.49 | 10,473,274 | +0.47(+0.45%) |
Oct 31, 2017 | 106.08 | 106.19 | 105.97 | 106.02 | 5,193,729 | +0.03(+0.03%) |
Oct 30, 2017 | 105.51 | 106.02 | 105.25 | 105.99 | 10,625,493 | +1.01(+0.96%) |
Oct 27, 2017 | 104.72 | 105.05 | 104.56 | 104.98 | 12,303,797 | +0.69(+0.66%) |
Oct 26, 2017 | 104.83 | 104.83 | 104.29 | 104.29 | 9,601,938 | -0.35(-0.33%) |
Oct 25, 2017 | 104.38 | 104.76 | 104.28 | 104.64 | 11,693,998 | -0.50(-0.48%) |
Oct 24, 2017 | 105.09 | 105.36 | 104.90 | 105.14 | 8,032,992 | -0.66(-0.62%) |
Oct 23, 2017 | 105.76 | 106.05 | 105.64 | 105.80 | 8,066,222 | +0.19(+0.18%) |
Oct 20, 2017 | 105.63 | 105.86 | 105.32 | 105.61 | 14,470,931 | -1.13(-1.06%) |
Oct 19, 2017 | 107.11 | 107.34 | 106.71 | 106.74 | 10,526,008 | +0.19(+0.18%) |
Oct 18, 2017 | 106.52 | 106.63 | 106.21 | 106.56 | 6,977,634 | -0.71(-0.66%) |
Oct 17, 2017 | 106.81 | 107.41 | 106.81 | 107.26 | 5,833,995 | +0.14(+0.13%) |
Oct 16, 2017 | 106.93 | 107.25 | 106.80 | 107.13 | 6,735,217 | -0.08(-0.07%) |
Oct 13, 2017 | 106.97 | 107.28 | 106.62 | 107.20 | 9,094,439 | +0.77(+0.72%) |
Oct 12, 2017 | 106.10 | 106.46 | 105.83 | 106.44 | 8,383,725 | +0.45(+0.43%) |
Oct 11, 2017 | 106.11 | 106.19 | 105.85 | 105.99 | 5,148,693 | +0.20(+0.19%) |
Oct 10, 2017 | 105.75 | 106.37 | 105.64 | 105.78 | 7,826,321 | +0.17(+0.16%) |
Oct 09, 2017 | 105.44 | 105.68 | 105.32 | 105.61 | 4,215,497 | +0.33(+0.32%) |
Oct 06, 2017 | 105.02 | 105.71 | 104.80 | 105.28 | 12,179,559 | -0.30(-0.28%) |
Oct 05, 2017 | 105.86 | 105.88 | 105.36 | 105.58 | 9,603,069 | -0.40(-0.38%) |
Oct 04, 2017 | 106.08 | 106.13 | 105.53 | 105.98 | 8,742,219 | +0.01(+0.01%) |
Oct 03, 2017 | 105.56 | 106.06 | 105.56 | 105.97 | 7,301,633 | +0.10(+0.10%) |