Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 109.77 | 109.77 | 109.77 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.02 | 110.02 | 109.66 | 109.91 | 14,511 | +0.06(+0.05%) |
Dec 27, 2017 | 110.10 | 110.28 | 109.85 | 109.85 | 7,473 | -0.16(-0.15%) |
Dec 26, 2017 | 109.77 | 110.18 | 109.77 | 110.02 | 30,223 | +0.11(+0.10%) |
Dec 22, 2017 | 109.83 | 110.04 | 109.83 | 109.90 | 16,362 | -0.09(-0.09%) |
Dec 21, 2017 | 109.97 | 110.30 | 109.88 | 110.00 | 32,020 | +0.13(+0.12%) |
Dec 20, 2017 | 110.22 | 110.22 | 109.44 | 109.87 | 30,247 | -0.26(-0.24%) |
Dec 19, 2017 | 110.32 | 110.54 | 110.13 | 110.13 | 20,620 | +0.07(+0.06%) |
Dec 18, 2017 | 110.25 | 110.68 | 110.03 | 110.06 | 8,707 | +0.23(+0.20%) |
Dec 15, 2017 | 109.26 | 109.90 | 109.26 | 109.84 | 241,464 | +1.01(+0.93%) |
Dec 14, 2017 | 109.16 | 109.29 | 108.83 | 108.83 | 25,482 | -0.29(-0.27%) |
Dec 13, 2017 | 108.69 | 109.41 | 108.69 | 109.12 | 30,553 | +0.55(+0.51%) |
Dec 12, 2017 | 108.55 | 108.94 | 108.40 | 108.57 | 22,399 | +0.09(+0.08%) |
Dec 11, 2017 | 108.34 | 108.48 | 108.05 | 108.48 | 21,697 | +0.09(+0.09%) |
Dec 08, 2017 | 108.40 | 108.40 | 107.99 | 108.39 | 18,091 | +0.23(+0.22%) |
Dec 07, 2017 | 108.42 | 108.66 | 108.14 | 108.16 | 25,274 | -0.41(-0.38%) |
Dec 06, 2017 | 108.23 | 108.71 | 108.23 | 108.57 | 48,372 | +0.37(+0.34%) |
Dec 05, 2017 | 108.35 | 108.43 | 108.05 | 108.20 | 118,151 | -0.30(-0.28%) |
Dec 04, 2017 | 108.15 | 108.15 | 108.15 | 108.50 | 32,923 | +0.74(+0.69%) |
Dec 01, 2017 | 107.46 | 107.77 | 106.41 | 107.76 | 38,449 | +0.20(+0.19%) |
Nov 30, 2017 | 107.21 | 107.94 | 107.06 | 107.56 | 39,210 | +0.46(+0.43%) |
Nov 29, 2017 | 106.90 | 107.30 | 106.90 | 107.11 | 25,268 | +0.25(+0.23%) |
Nov 28, 2017 | 106.15 | 106.89 | 106.15 | 106.86 | 42,975 | +0.86(+0.81%) |
Nov 27, 2017 | 105.86 | 106.10 | 105.83 | 105.99 | 5,501 | +0.04(+0.04%) |
Nov 24, 2017 | 105.95 | 105.99 | 105.85 | 105.95 | 2,763 | +0.16(+0.15%) |
Nov 22, 2017 | 105.97 | 106.03 | 105.59 | 105.79 | 15,373 | -0.09(-0.09%) |
Nov 21, 2017 | 105.73 | 106.22 | 105.69 | 105.88 | 79,623 | +0.35(+0.33%) |
Nov 20, 2017 | 105.36 | 105.77 | 105.36 | 105.53 | 113,829 | +0.19(+0.18%) |
Nov 17, 2017 | 105.19 | 105.41 | 105.19 | 105.34 | 13,569 | +0.05(+0.05%) |
Nov 16, 2017 | 104.90 | 105.61 | 104.90 | 105.29 | 54,612 | +0.85(+0.82%) |
Nov 15, 2017 | 104.89 | 104.89 | 104.39 | 104.43 | 14,628 | -0.83(-0.79%) |
Nov 14, 2017 | 104.67 | 105.32 | 104.67 | 105.26 | 12,024 | +0.34(+0.33%) |
Nov 13, 2017 | 104.14 | 104.95 | 104.14 | 104.92 | 68,408 | +0.75(+0.72%) |
Nov 10, 2017 | 103.30 | 104.27 | 103.30 | 104.17 | 70,437 | +0.62(+0.60%) |
Nov 09, 2017 | 103.23 | 103.59 | 103.05 | 103.55 | 51,062 | -0.11(-0.11%) |
Nov 08, 2017 | 102.95 | 103.67 | 102.95 | 103.66 | 14,431 | +1.00(+0.97%) |
Nov 07, 2017 | 102.20 | 102.68 | 102.09 | 102.66 | 37,277 | +0.46(+0.45%) |
Nov 06, 2017 | 102.86 | 102.86 | 102.17 | 102.20 | 23,372 | -0.61(-0.60%) |
Nov 03, 2017 | 103.10 | 103.18 | 102.78 | 102.81 | 12,576 | -0.27(-0.26%) |
Nov 02, 2017 | 103.69 | 103.69 | 102.76 | 103.08 | 9,548 | -0.95(-0.91%) |
Nov 01, 2017 | 104.41 | 104.41 | 104.03 | 104.03 | 15,920 | -0.02(-0.02%) |
Oct 31, 2017 | 103.70 | 104.17 | 103.70 | 104.05 | 9,129 | +0.70(+0.68%) |
Oct 30, 2017 | 103.65 | 104.00 | 103.26 | 103.35 | 21,028 | -0.84(-0.81%) |
Oct 27, 2017 | 104.41 | 104.41 | 103.86 | 104.19 | 21,885 | -0.52(-0.49%) |
Oct 26, 2017 | 104.39 | 104.96 | 104.39 | 104.71 | 8,819 | +0.63(+0.60%) |
Oct 25, 2017 | 104.58 | 104.58 | 103.61 | 104.08 | 11,945 | -0.59(-0.57%) |
Oct 24, 2017 | 104.80 | 104.80 | 104.53 | 104.67 | 9,104 | +0.02(+0.02%) |
Oct 23, 2017 | 105.13 | 105.30 | 104.60 | 104.66 | 11,359 | -0.32(-0.30%) |
Oct 20, 2017 | 105.22 | 105.22 | 104.83 | 104.98 | 7,871 | -0.01(-0.01%) |
Oct 19, 2017 | 104.97 | 105.02 | 104.52 | 104.98 | 10,994 | -0.60(-0.57%) |
Oct 18, 2017 | 105.77 | 105.77 | 105.49 | 105.59 | 14,360 | -0.09(-0.08%) |
Oct 17, 2017 | 105.97 | 105.97 | 105.54 | 105.67 | 22,713 | -0.38(-0.36%) |
Oct 16, 2017 | 105.89 | 106.09 | 105.81 | 106.05 | 50,478 | +0.17(+0.16%) |
Oct 13, 2017 | 105.85 | 106.04 | 105.85 | 105.88 | 6,857 | +0.27(+0.25%) |
Oct 12, 2017 | 105.19 | 105.71 | 105.15 | 105.61 | 147,888 | +0.22(+0.21%) |
Oct 11, 2017 | 105.26 | 105.41 | 105.26 | 105.39 | 8,613 | +0.12(+0.11%) |
Oct 10, 2017 | 104.97 | 105.30 | 104.82 | 105.27 | 8,652 | +0.65(+0.62%) |
Oct 09, 2017 | 105.04 | 105.06 | 104.62 | 104.62 | 11,554 | -0.36(-0.34%) |
Oct 06, 2017 | 104.92 | 105.02 | 104.85 | 104.98 | 15,140 | -0.17(-0.16%) |
Oct 05, 2017 | 105.20 | 105.37 | 105.07 | 105.15 | 9,113 | +0.19(+0.19%) |
Oct 04, 2017 | 104.32 | 105.15 | 104.20 | 104.96 | 25,804 | +0.59(+0.56%) |
Oct 03, 2017 | 104.42 | 104.47 | 104.19 | 104.37 | 22,438 | +0.20(+0.20%) |