Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.44 | 107.44 | 107.44 | 0 | -0.37(-0.35%) | |
Dec 28, 2017 | 107.74 | 107.85 | 107.52 | 107.81 | 2,012,951 | +0.29(+0.27%) |
Dec 27, 2017 | 107.57 | 107.67 | 107.40 | 107.53 | 1,597,658 | +0.01(+0.01%) |
Dec 26, 2017 | 107.52 | 107.82 | 107.43 | 107.52 | 1,331,627 | -0.03(-0.02%) |
Dec 22, 2017 | 107.69 | 107.73 | 107.30 | 107.54 | 1,723,108 | +0.03(+0.02%) |
Dec 21, 2017 | 107.29 | 107.78 | 107.00 | 107.52 | 2,068,883 | +0.46(+0.43%) |
Dec 20, 2017 | 107.43 | 107.55 | 106.94 | 107.06 | 2,342,384 | +0.03(+0.03%) |
Dec 19, 2017 | 107.76 | 107.77 | 107.00 | 107.02 | 1,700,162 | -0.39(-0.37%) |
Dec 18, 2017 | 107.20 | 107.73 | 107.20 | 107.42 | 2,473,347 | +0.68(+0.64%) |
Dec 15, 2017 | 106.43 | 107.02 | 106.07 | 106.74 | 3,229,066 | +0.85(+0.80%) |
Dec 14, 2017 | 106.60 | 106.76 | 105.86 | 105.89 | 2,383,197 | -0.58(-0.54%) |
Dec 13, 2017 | 106.82 | 106.93 | 106.44 | 106.46 | 3,258,064 | -0.29(-0.27%) |
Dec 12, 2017 | 106.56 | 107.01 | 106.47 | 106.75 | 3,333,524 | +0.29(+0.27%) |
Dec 11, 2017 | 106.14 | 106.49 | 106.09 | 106.46 | 2,679,979 | +0.29(+0.28%) |
Dec 08, 2017 | 105.88 | 106.18 | 105.63 | 106.17 | 2,312,482 | +0.60(+0.57%) |
Dec 07, 2017 | 105.16 | 105.70 | 105.15 | 105.57 | 2,189,285 | +0.25(+0.24%) |
Dec 06, 2017 | 105.58 | 105.66 | 105.28 | 105.32 | 2,106,602 | -0.28(-0.27%) |
Dec 05, 2017 | 106.43 | 106.50 | 105.53 | 105.60 | 2,152,577 | -0.71(-0.67%) |
Dec 04, 2017 | 106.65 | 107.10 | 106.31 | 106.32 | 3,187,175 | +0.48(+0.46%) |
Dec 01, 2017 | 105.83 | 106.14 | 104.82 | 105.83 | 5,871,703 | +0.07(+0.06%) |
Nov 30, 2017 | 105.56 | 106.38 | 105.37 | 105.77 | 2,618,574 | +0.62(+0.59%) |
Nov 29, 2017 | 104.49 | 105.31 | 104.48 | 105.15 | 2,709,323 | +0.83(+0.79%) |
Nov 28, 2017 | 103.08 | 104.36 | 103.02 | 104.32 | 1,860,442 | +1.44(+1.39%) |
Nov 27, 2017 | 103.12 | 103.21 | 102.89 | 102.89 | 1,708,392 | -0.18(-0.17%) |
Nov 24, 2017 | 103.32 | 103.35 | 103.04 | 103.07 | 1,597,107 | +0.03(+0.03%) |
Nov 22, 2017 | 103.13 | 103.27 | 102.98 | 103.04 | 1,572,675 | -0.05(-0.05%) |
Nov 21, 2017 | 103.04 | 103.22 | 103.01 | 103.09 | 1,919,762 | +0.43(+0.42%) |
Nov 20, 2017 | 102.64 | 102.79 | 102.44 | 102.66 | 1,538,657 | +0.10(+0.10%) |
Nov 17, 2017 | 102.50 | 102.72 | 102.41 | 102.56 | 1,549,501 | -0.09(-0.08%) |
Nov 16, 2017 | 102.38 | 102.85 | 102.34 | 102.64 | 2,002,111 | +0.69(+0.67%) |
Nov 15, 2017 | 101.84 | 102.21 | 101.51 | 101.96 | 2,119,704 | -0.38(-0.37%) |
Nov 14, 2017 | 102.35 | 102.44 | 101.98 | 102.33 | 1,910,171 | -0.38(-0.37%) |
Nov 13, 2017 | 102.26 | 102.79 | 102.26 | 102.71 | 1,409,981 | +0.11(+0.11%) |
Nov 10, 2017 | 102.55 | 102.68 | 102.46 | 102.60 | 1,948,629 | -0.16(-0.15%) |
Nov 09, 2017 | 102.51 | 102.86 | 102.13 | 102.76 | 1,858,345 | -0.23(-0.23%) |
Nov 08, 2017 | 102.84 | 103.02 | 102.61 | 102.99 | 1,118,338 | -0.03(-0.03%) |
Nov 07, 2017 | 103.36 | 103.47 | 102.80 | 103.02 | 1,734,353 | -0.21(-0.20%) |
Nov 06, 2017 | 103.09 | 103.28 | 102.97 | 103.22 | 1,437,490 | +0.17(+0.17%) |
Nov 03, 2017 | 102.85 | 103.13 | 102.72 | 103.05 | 1,994,607 | +0.05(+0.05%) |
Nov 02, 2017 | 102.95 | 103.08 | 102.44 | 103.00 | 2,926,110 | +0.01(+0.01%) |
Nov 01, 2017 | 103.11 | 103.36 | 102.87 | 102.99 | 2,067,650 | +0.35(+0.34%) |
Oct 31, 2017 | 102.67 | 102.81 | 102.53 | 102.64 | 2,914,068 | +0.04(+0.04%) |
Oct 30, 2017 | 103.01 | 102.52 | 102.59 | 1,793,147 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.02 | 103.20 | 102.57 | 103.16 | 1,899,723 | +0.03(+0.03%) |
Oct 26, 2017 | 103.30 | 103.46 | 103.12 | 103.14 | 1,694,798 | +0.16(+0.16%) |
Oct 25, 2017 | 103.49 | 103.53 | 102.47 | 102.97 | 1,505,343 | -0.61(-0.59%) |
Oct 24, 2017 | 103.57 | 103.73 | 103.47 | 103.58 | 1,497,432 | +0.15(+0.15%) |
Oct 23, 2017 | 103.83 | 103.89 | 103.38 | 103.43 | 2,003,905 | -0.28(-0.27%) |
Oct 20, 2017 | 103.56 | 103.56 | 103.36 | 103.71 | 1,519,345 | +0.56(+0.54%) |
Oct 19, 2017 | 102.64 | 103.15 | 102.61 | 103.15 | 1,871,787 | +0.15(+0.14%) |
Oct 18, 2017 | 103.07 | 103.16 | 102.92 | 103.01 | 1,111,895 | +0.09(+0.08%) |
Oct 17, 2017 | 102.99 | 102.99 | 102.69 | 102.92 | 2,825,254 | +0.03(+0.03%) |
Oct 16, 2017 | 102.88 | 103.12 | 102.82 | 102.89 | 3,384,712 | +0.08(+0.07%) |
Oct 13, 2017 | 102.90 | 103.08 | 102.67 | 102.82 | 1,447,220 | +0.04(+0.04%) |
Oct 12, 2017 | 102.97 | 103.04 | 102.70 | 102.77 | 1,688,942 | -0.38(-0.37%) |
Oct 11, 2017 | 103.04 | 103.18 | 102.99 | 103.15 | 949,483 | -0.02(-0.02%) |
Oct 10, 2017 | 103.05 | 103.31 | 102.97 | 103.17 | 2,386,375 | +0.40(+0.39%) |
Oct 09, 2017 | 103.19 | 103.24 | 102.64 | 102.77 | 2,965,617 | -0.34(-0.33%) |
Oct 06, 2017 | 103.19 | 103.25 | 102.87 | 103.10 | 1,234,249 | -0.26(-0.25%) |
Oct 05, 2017 | 103.06 | 103.46 | 102.89 | 103.36 | 1,236,196 | +0.45(+0.43%) |
Oct 04, 2017 | 102.71 | 103.07 | 102.71 | 102.91 | 1,987,444 | +0.11(+0.11%) |
Oct 03, 2017 | 102.64 | 102.82 | 102.47 | 102.80 | 1,326,352 | +0.27(+0.26%) |