Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.85 | 114.85 | 114.85 | 0 | -1.86(-1.59%) | |
Dec 28, 2017 | 115.73 | 116.86 | 114.97 | 116.70 | 87,507 | +1.64(+1.42%) |
Dec 27, 2017 | 115.64 | 116.94 | 114.80 | 115.07 | 91,402 | -0.38(-0.33%) |
Dec 26, 2017 | 115.77 | 117.41 | 115.28 | 115.45 | 62,874 | -0.69(-0.60%) |
Dec 22, 2017 | 116.58 | 117.22 | 115.85 | 116.14 | 67,484 | -0.44(-0.38%) |
Dec 21, 2017 | 116.60 | 117.32 | 116.19 | 116.59 | 78,287 | -0.05(-0.05%) |
Dec 20, 2017 | 116.93 | 117.59 | 115.30 | 116.64 | 84,786 | +0.16(+0.14%) |
Dec 19, 2017 | 116.65 | 118.02 | 116.11 | 116.48 | 111,772 | -0.18(-0.15%) |
Dec 18, 2017 | 116.21 | 118.01 | 115.80 | 116.66 | 129,392 | +1.30(+1.13%) |
Dec 15, 2017 | 114.77 | 116.84 | 114.77 | 115.36 | 353,335 | +1.00(+0.88%) |
Dec 14, 2017 | 115.29 | 115.97 | 113.96 | 114.36 | 138,161 | -0.90(-0.78%) |
Dec 13, 2017 | 114.81 | 115.94 | 114.42 | 115.25 | 92,300 | +0.61(+0.53%) |
Dec 12, 2017 | 115.04 | 115.42 | 114.22 | 114.64 | 97,919 | -0.24(-0.21%) |
Dec 11, 2017 | 115.73 | 115.73 | 114.06 | 114.88 | 100,990 | -0.85(-0.74%) |
Dec 08, 2017 | 116.95 | 117.83 | 115.49 | 115.73 | 98,597 | -1.02(-0.88%) |
Dec 07, 2017 | 117.94 | 117.96 | 115.41 | 116.76 | 162,715 | -1.25(-1.06%) |
Dec 06, 2017 | 118.05 | 120.21 | 117.36 | 118.01 | 103,016 | -0.11(-0.09%) |
Dec 05, 2017 | 119.08 | 119.43 | 117.42 | 118.12 | 149,430 | -0.82(-0.69%) |
Dec 04, 2017 | 119.42 | 119.42 | 119.42 | 118.94 | 120,987 | +0.34(+0.29%) |
Dec 01, 2017 | 117.69 | 119.29 | 116.03 | 118.59 | 152,273 | +0.66(+0.56%) |
Nov 30, 2017 | 118.10 | 118.89 | 116.70 | 117.93 | 123,682 | +0.56(+0.47%) |
Nov 29, 2017 | 114.28 | 118.45 | 113.74 | 117.37 | 100,462 | +3.11(+2.72%) |
Nov 28, 2017 | 112.59 | 114.74 | 111.98 | 114.27 | 111,287 | +1.88(+1.68%) |
Nov 27, 2017 | 111.71 | 112.72 | 111.54 | 112.38 | 93,688 | +0.65(+0.58%) |
Nov 24, 2017 | 112.19 | 112.46 | 111.22 | 111.74 | 38,297 | -0.22(-0.20%) |
Nov 22, 2017 | 112.82 | 113.71 | 111.28 | 111.96 | 62,978 | -0.85(-0.75%) |
Nov 21, 2017 | 113.44 | 113.88 | 111.54 | 112.81 | 82,819 | -0.16(-0.14%) |
Nov 20, 2017 | 111.74 | 112.99 | 111.74 | 112.97 | 92,887 | +1.11(+1.00%) |
Nov 17, 2017 | 111.28 | 112.42 | 111.28 | 111.85 | 93,716 | +0.18(+0.16%) |
Nov 16, 2017 | 109.47 | 112.41 | 106.95 | 111.67 | 82,961 | +2.74(+2.52%) |
Nov 15, 2017 | 108.83 | 110.08 | 106.75 | 108.93 | 114,346 | -0.71(-0.65%) |
Nov 14, 2017 | 108.05 | 110.30 | 108.05 | 109.64 | 67,675 | +0.95(+0.87%) |
Nov 13, 2017 | 109.13 | 109.13 | 107.15 | 108.69 | 154,660 | -0.54(-0.49%) |
Nov 10, 2017 | 109.54 | 110.32 | 104.48 | 109.23 | 104,256 | -0.53(-0.48%) |
Nov 09, 2017 | 110.21 | 110.41 | 108.68 | 109.76 | 79,654 | -0.79(-0.71%) |
Nov 08, 2017 | 109.05 | 110.97 | 108.44 | 110.55 | 84,929 | +1.03(+0.94%) |
Nov 07, 2017 | 109.77 | 110.30 | 108.52 | 109.52 | 87,773 | -0.28(-0.25%) |
Nov 06, 2017 | 111.77 | 111.77 | 109.29 | 109.80 | 114,692 | -2.46(-2.19%) |
Nov 03, 2017 | 111.46 | 112.62 | 110.99 | 112.26 | 118,317 | +0.81(+0.73%) |
Nov 02, 2017 | 111.85 | 112.25 | 110.43 | 111.44 | 135,673 | -0.37(-0.33%) |
Nov 01, 2017 | 111.84 | 112.19 | 110.52 | 111.82 | 142,855 | +1.02(+0.92%) |
Oct 31, 2017 | 110.40 | 112.97 | 109.72 | 110.80 | 442,871 | +0.85(+0.77%) |
Oct 30, 2017 | 115.05 | 115.31 | 109.82 | 109.95 | 185,940 | -5.79(-5.00%) |
Oct 27, 2017 | 110.60 | 117.44 | 110.02 | 115.74 | 266,110 | +3.50(+3.11%) |
Oct 26, 2017 | 104.79 | 112.47 | 103.92 | 112.24 | 274,763 | +6.89(+6.54%) |
Oct 25, 2017 | 105.34 | 105.72 | 102.86 | 105.35 | 152,622 | +0.15(+0.14%) |
Oct 24, 2017 | 105.49 | 105.58 | 104.05 | 105.20 | 105,775 | -0.13(-0.13%) |
Oct 23, 2017 | 105.60 | 106.16 | 104.60 | 105.33 | 81,278 | -0.48(-0.45%) |
Oct 20, 2017 | 105.75 | 106.20 | 104.49 | 105.81 | 105,196 | +0.51(+0.49%) |
Oct 19, 2017 | 105.90 | 106.14 | 104.69 | 105.30 | 77,786 | -0.95(-0.90%) |
Oct 18, 2017 | 105.79 | 106.51 | 105.41 | 106.25 | 84,681 | +0.57(+0.54%) |
Oct 17, 2017 | 107.22 | 107.98 | 105.61 | 105.68 | 98,353 | -1.65(-1.53%) |
Oct 16, 2017 | 106.99 | 108.37 | 105.88 | 107.33 | 105,872 | +0.45(+0.42%) |
Oct 13, 2017 | 108.11 | 108.19 | 106.83 | 106.88 | 102,867 | -1.10(-1.02%) |
Oct 12, 2017 | 107.52 | 108.49 | 107.51 | 107.98 | 83,913 | +0.30(+0.28%) |
Oct 11, 2017 | 106.91 | 108.19 | 106.88 | 107.67 | 101,237 | +0.35(+0.33%) |
Oct 10, 2017 | 107.98 | 108.67 | 106.98 | 107.32 | 110,944 | -0.16(-0.15%) |
Oct 09, 2017 | 107.39 | 108.09 | 106.94 | 107.48 | 165,725 | -0.22(-0.21%) |
Oct 06, 2017 | 107.89 | 108.20 | 107.09 | 107.70 | 84,457 | -0.25(-0.23%) |
Oct 05, 2017 | 108.18 | 108.78 | 107.81 | 107.95 | 96,244 | +0.06(+0.06%) |
Oct 04, 2017 | 107.72 | 108.33 | 107.20 | 107.89 | 80,518 | +0.17(+0.16%) |
Oct 03, 2017 | 107.42 | 107.81 | 106.81 | 107.72 | 145,421 | +0.41(+0.38%) |