Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 103.83 | 103.83 | 103.83 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 104.16 | 104.16 | 103.97 | 103.97 | 1,590 | +0.16(+0.15%) |
Dec 27, 2017 | 103.76 | 103.97 | 103.76 | 103.81 | 12,265 | +0.12(+0.12%) |
Dec 26, 2017 | 103.60 | 103.68 | 103.59 | 103.68 | 10,833 | -0.01(-0.01%) |
Dec 22, 2017 | 103.66 | 103.75 | 103.62 | 103.69 | 2,714 | +0.04(+0.04%) |
Dec 21, 2017 | 103.55 | 103.79 | 103.50 | 103.65 | 6,657 | +0.26(+0.25%) |
Dec 20, 2017 | 103.71 | 103.73 | 103.39 | 103.39 | 5,567 | -0.05(-0.04%) |
Dec 19, 2017 | 103.82 | 103.90 | 103.44 | 103.44 | 6,659 | -0.29(-0.28%) |
Dec 18, 2017 | 103.67 | 103.73 | 103.48 | 103.72 | 18,241 | +0.82(+0.80%) |
Dec 15, 2017 | 102.69 | 103.12 | 102.67 | 102.90 | 6,204 | +0.44(+0.43%) |
Dec 14, 2017 | 102.87 | 102.96 | 102.45 | 102.46 | 7,801 | -0.39(-0.38%) |
Dec 13, 2017 | 102.82 | 103.14 | 102.82 | 102.85 | 5,530 | +0.06(+0.06%) |
Dec 12, 2017 | 102.47 | 102.79 | 102.47 | 102.79 | 6,756 | +0.21(+0.21%) |
Dec 11, 2017 | 103.49 | 103.49 | 102.46 | 102.58 | 8,744 | +0.26(+0.25%) |
Dec 08, 2017 | 102.11 | 102.32 | 102.10 | 102.32 | 7,509 | +0.60(+0.59%) |
Dec 07, 2017 | 101.42 | 101.82 | 101.42 | 101.72 | 6,687 | +0.31(+0.30%) |
Dec 06, 2017 | 101.27 | 101.48 | 101.26 | 101.42 | 8,915 | -0.11(-0.11%) |
Dec 05, 2017 | 101.98 | 102.10 | 101.41 | 101.53 | 6,527 | -0.18(-0.17%) |
Dec 04, 2017 | 102.71 | 102.71 | 101.64 | 101.70 | 43,434 | -0.18(-0.18%) |
Dec 01, 2017 | 101.78 | 101.93 | 101.38 | 101.89 | 33,842 | -0.40(-0.39%) |
Nov 30, 2017 | 102.09 | 102.44 | 101.72 | 102.29 | 22,094 | +0.26(+0.26%) |
Nov 29, 2017 | 102.40 | 102.40 | 101.89 | 102.03 | 16,754 | -0.46(-0.45%) |
Nov 28, 2017 | 102.02 | 102.49 | 101.88 | 102.49 | 134,075 | +0.63(+0.62%) |
Nov 27, 2017 | 102.02 | 102.04 | 101.83 | 101.85 | 7,887 | -0.29(-0.29%) |
Nov 24, 2017 | 102.17 | 102.28 | 102.14 | 102.14 | 12,671 | +0.29(+0.28%) |
Nov 22, 2017 | 101.91 | 102.00 | 101.77 | 101.85 | 7,105 | +0.11(+0.11%) |
Nov 21, 2017 | 101.50 | 101.90 | 101.50 | 101.74 | 9,094 | +0.78(+0.77%) |
Nov 20, 2017 | 100.89 | 101.03 | 100.82 | 100.96 | 7,681 | +0.26(+0.26%) |
Nov 17, 2017 | 100.69 | 100.99 | 100.62 | 100.69 | 5,746 | -0.19(-0.19%) |
Nov 16, 2017 | 100.58 | 100.94 | 100.51 | 100.89 | 3,722 | +0.96(+0.96%) |
Nov 15, 2017 | 99.89 | 100.13 | 99.67 | 99.93 | 7,695 | -0.47(-0.46%) |
Nov 14, 2017 | 100.34 | 100.50 | 100.17 | 100.39 | 5,067 | -0.29(-0.29%) |
Nov 13, 2017 | 100.34 | 100.72 | 100.34 | 100.69 | 13,396 | -0.10(-0.10%) |
Nov 10, 2017 | 100.73 | 100.82 | 100.69 | 100.78 | 10,942 | -0.12(-0.12%) |
Nov 09, 2017 | 100.69 | 100.99 | 100.35 | 100.91 | 10,613 | -0.51(-0.50%) |
Nov 08, 2017 | 101.19 | 101.57 | 101.17 | 101.42 | 10,557 | +0.30(+0.29%) |
Nov 07, 2017 | 101.26 | 101.31 | 100.89 | 101.12 | 8,269 | -0.14(-0.14%) |
Nov 06, 2017 | 100.95 | 101.48 | 100.95 | 101.27 | 9,488 | +0.22(+0.22%) |
Nov 03, 2017 | 100.87 | 101.05 | 100.75 | 101.05 | 5,376 | +0.08(+0.08%) |
Nov 02, 2017 | 100.80 | 100.97 | 100.58 | 100.97 | 7,312 | +0.11(+0.11%) |
Nov 01, 2017 | 101.12 | 101.27 | 100.85 | 100.85 | 5,789 | +0.14(+0.14%) |
Oct 31, 2017 | 100.65 | 100.83 | 100.65 | 100.71 | 7,641 | +0.41(+0.40%) |
Oct 30, 2017 | 100.47 | 100.56 | 100.31 | 100.31 | 4,429 | -0.30(-0.30%) |
Oct 27, 2017 | 100.27 | 100.69 | 100.19 | 100.61 | 6,101 | +0.61(+0.62%) |
Oct 26, 2017 | 100.04 | 100.33 | 99.87 | 99.99 | 3,824 | +0.18(+0.18%) |
Oct 25, 2017 | 100.22 | 100.22 | 99.65 | 99.82 | 6,627 | -0.44(-0.44%) |
Oct 24, 2017 | 100.16 | 100.34 | 100.16 | 100.25 | 3,923 | +0.16(+0.16%) |
Oct 23, 2017 | 100.61 | 100.61 | 100.08 | 100.09 | 11,077 | -0.42(-0.42%) |
Oct 20, 2017 | 100.58 | 100.76 | 100.35 | 100.52 | 19,658 | +0.11(+0.10%) |
Oct 19, 2017 | 100.10 | 100.52 | 100.10 | 100.41 | 10,018 | -0.15(-0.15%) |
Oct 18, 2017 | 100.53 | 100.63 | 100.50 | 100.56 | 8,918 | +0.14(+0.14%) |
Oct 17, 2017 | 100.32 | 100.47 | 100.29 | 100.42 | 12,993 | -0.04(-0.04%) |
Oct 16, 2017 | 100.41 | 100.64 | 100.41 | 100.47 | 8,492 | -0.01(-0.01%) |
Oct 13, 2017 | 100.43 | 100.69 | 100.37 | 100.47 | 9,900 | +0.35(+0.35%) |
Oct 12, 2017 | 100.05 | 100.34 | 100.05 | 100.12 | 9,533 | -0.06(-0.06%) |
Oct 11, 2017 | 99.92 | 100.22 | 99.82 | 100.18 | 14,109 | +0.52(+0.52%) |
Oct 10, 2017 | 99.76 | 99.76 | 99.52 | 99.67 | 10,828 | +0.47(+0.47%) |
Oct 09, 2017 | 99.60 | 99.60 | 99.20 | 99.20 | 4,098 | -0.26(-0.27%) |
Oct 06, 2017 | 99.38 | 99.51 | 99.38 | 99.46 | 4,807 | -0.24(-0.24%) |
Oct 05, 2017 | 99.39 | 99.74 | 99.39 | 99.70 | 15,156 | +0.36(+0.36%) |
Oct 04, 2017 | 99.23 | 99.49 | 99.23 | 99.34 | 5,037 | -0.01(-0.01%) |
Oct 03, 2017 | 99.19 | 99.40 | 99.11 | 99.35 | 10,630 | +0.32(+0.32%) |