Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 102.89 | 102.89 | 102.89 | 0 | -0.25(-0.24%) | |
Dec 28, 2017 | 103.11 | 103.37 | 102.39 | 103.13 | 1,469,345 | +0.08(+0.08%) |
Dec 27, 2017 | 103.22 | 104.24 | 102.42 | 103.05 | 2,580,880 | +0.17(+0.16%) |
Dec 26, 2017 | 103.47 | 103.83 | 102.48 | 102.89 | 1,725,853 | -0.94(-0.91%) |
Dec 22, 2017 | 106.07 | 106.07 | 103.49 | 103.83 | 2,475,848 | -1.91(-1.81%) |
Dec 21, 2017 | 105.65 | 106.48 | 105.55 | 105.74 | 2,863,779 | -0.47(-0.44%) |
Dec 20, 2017 | 105.28 | 106.62 | 104.93 | 106.21 | 2,706,978 | +1.42(+1.36%) |
Dec 19, 2017 | 105.20 | 105.53 | 104.48 | 104.79 | 2,049,056 | -0.33(-0.32%) |
Dec 18, 2017 | 107.62 | 107.72 | 104.36 | 105.12 | 4,467,706 | -1.90(-1.78%) |
Dec 15, 2017 | 105.54 | 107.41 | 104.42 | 107.02 | 6,236,307 | +2.80(+2.69%) |
Dec 14, 2017 | 103.02 | 105.39 | 102.53 | 104.22 | 2,809,304 | +0.86(+0.83%) |
Dec 13, 2017 | 105.48 | 106.07 | 103.04 | 103.36 | 3,862,459 | -2.08(-1.97%) |
Dec 12, 2017 | 105.77 | 106.64 | 104.81 | 105.43 | 3,962,646 | -0.25(-0.24%) |
Dec 11, 2017 | 103.42 | 105.92 | 102.85 | 105.69 | 3,561,585 | +2.59(+2.52%) |
Dec 08, 2017 | 102.33 | 104.20 | 102.26 | 103.09 | 3,610,058 | +0.88(+0.86%) |
Dec 07, 2017 | 101.09 | 103.41 | 100.62 | 102.21 | 3,666,338 | +1.17(+1.15%) |
Dec 06, 2017 | 100.83 | 101.77 | 98.33 | 101.05 | 4,548,483 | -0.20(-0.19%) |
Dec 05, 2017 | 98.47 | 103.02 | 97.57 | 101.24 | 4,678,573 | +2.50(+2.53%) |
Dec 04, 2017 | 103.68 | 98.60 | 98.74 | 6,711,729 | -5.08(-4.89%) | |
Dec 01, 2017 | 103.67 | 104.66 | 102.56 | 103.83 | 3,940,932 | -0.32(-0.31%) |
Nov 30, 2017 | 103.92 | 104.30 | 102.89 | 104.15 | 5,509,088 | +0.84(+0.82%) |
Nov 29, 2017 | 106.95 | 107.13 | 102.79 | 103.31 | 5,704,471 | -3.90(-3.64%) |
Nov 28, 2017 | 104.78 | 108.23 | 104.53 | 107.20 | 5,614,893 | +2.43(+2.32%) |
Nov 27, 2017 | 105.63 | 106.05 | 104.58 | 104.78 | 2,593,763 | -0.93(-0.88%) |
Nov 24, 2017 | 105.43 | 106.33 | 105.36 | 105.71 | 1,333,887 | +0.61(+0.58%) |
Nov 22, 2017 | 105.81 | 106.20 | 104.40 | 105.10 | 2,612,267 | -0.38(-0.36%) |
Nov 21, 2017 | 105.55 | 106.52 | 105.31 | 105.48 | 3,367,340 | +0.07(+0.07%) |
Nov 20, 2017 | 106.04 | 106.21 | 104.54 | 105.41 | 6,101,213 | -1.16(-1.08%) |
Nov 17, 2017 | 106.73 | 107.28 | 105.28 | 106.57 | 8,737,140 | -2.72(-2.49%) |
Nov 16, 2017 | 109.54 | 110.79 | 108.91 | 109.29 | 2,425,726 | +0.12(+0.11%) |
Nov 15, 2017 | 110.39 | 110.53 | 108.24 | 109.17 | 2,640,563 | -0.77(-0.70%) |
Nov 14, 2017 | 108.31 | 111.54 | 108.11 | 109.95 | 3,694,481 | +0.25(+0.23%) |
Nov 13, 2017 | 109.68 | 110.90 | 108.89 | 109.69 | 3,235,096 | -0.72(-0.66%) |
Nov 10, 2017 | 108.96 | 110.50 | 108.53 | 110.42 | 2,587,625 | +0.84(+0.77%) |
Nov 09, 2017 | 110.65 | 110.96 | 108.64 | 109.58 | 3,518,477 | -2.21(-1.98%) |
Nov 08, 2017 | 110.12 | 113.21 | 109.78 | 111.79 | 3,465,656 | +2.40(+2.19%) |
Nov 07, 2017 | 109.97 | 110.39 | 107.80 | 109.39 | 2,890,109 | -0.74(-0.68%) |
Nov 06, 2017 | 110.65 | 111.15 | 108.47 | 110.13 | 3,719,429 | -0.73(-0.65%) |
Nov 03, 2017 | 111.12 | 111.41 | 110.24 | 110.86 | 2,987,112 | +0.50(+0.45%) |
Nov 02, 2017 | 111.98 | 112.15 | 110.27 | 110.36 | 3,510,808 | -1.74(-1.56%) |
Nov 01, 2017 | 113.60 | 114.19 | 108.98 | 112.10 | 9,873,392 | -5.02(-4.29%) |
Oct 31, 2017 | 115.68 | 117.36 | 113.96 | 117.13 | 5,587,606 | +1.98(+1.72%) |
Oct 30, 2017 | 114.71 | 115.33 | 114.23 | 115.15 | 2,668,711 | +0.68(+0.59%) |
Oct 27, 2017 | 114.41 | 115.12 | 113.02 | 114.47 | 2,953,221 | +1.04(+0.92%) |
Oct 26, 2017 | 112.69 | 114.64 | 112.64 | 113.43 | 2,505,043 | +1.24(+1.11%) |
Oct 25, 2017 | 110.86 | 112.50 | 110.26 | 112.19 | 3,273,066 | +1.15(+1.03%) |
Oct 24, 2017 | 111.33 | 112.35 | 110.43 | 111.04 | 2,048,530 | -0.26(-0.24%) |
Oct 23, 2017 | 111.45 | 112.06 | 110.40 | 111.31 | 2,251,516 | +0.04(+0.04%) |
Oct 20, 2017 | 111.25 | 111.92 | 110.81 | 111.27 | 2,030,825 | +0.54(+0.49%) |
Oct 19, 2017 | 109.68 | 110.74 | 108.82 | 110.73 | 3,250,458 | -0.09(-0.08%) |
Oct 18, 2017 | 111.06 | 111.40 | 108.03 | 110.82 | 9,991,416 | -2.76(-2.43%) |
Oct 17, 2017 | 114.78 | 115.71 | 113.24 | 113.58 | 3,195,160 | -1.47(-1.28%) |
Oct 16, 2017 | 116.35 | 116.54 | 114.63 | 115.05 | 2,656,722 | -1.12(-0.96%) |
Oct 13, 2017 | 115.32 | 116.46 | 115.12 | 116.17 | 1,972,004 | +1.45(+1.26%) |
Oct 12, 2017 | 113.57 | 115.34 | 113.38 | 114.72 | 2,089,852 | +1.07(+0.94%) |
Oct 11, 2017 | 114.90 | 115.38 | 113.13 | 113.65 | 3,219,353 | -1.73(-1.50%) |
Oct 10, 2017 | 116.57 | 117.02 | 114.30 | 115.38 | 1,591,151 | -0.78(-0.67%) |
Oct 09, 2017 | 116.77 | 116.83 | 115.23 | 116.17 | 1,548,371 | -1.44(-1.22%) |
Oct 06, 2017 | 116.57 | 117.80 | 115.99 | 117.61 | 1,953,308 | +0.56(+0.48%) |
Oct 05, 2017 | 116.18 | 117.27 | 115.49 | 117.05 | 1,469,345 | +0.94(+0.81%) |
Oct 04, 2017 | 115.09 | 116.29 | 114.00 | 116.11 | 1,677,094 | +0.59(+0.51%) |
Oct 03, 2017 | 115.48 | 115.66 | 114.34 | 115.52 | 1,276,109 | +0.01(+0.01%) |