Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 99.82 | 99.82 | 99.82 | 0 | -0.70(-0.69%) | |
Dec 28, 2017 | 101.24 | 101.30 | 100.39 | 100.52 | 36,072 | -0.56(-0.56%) |
Dec 27, 2017 | 101.35 | 101.35 | 100.88 | 101.08 | 38,528 | -0.08(-0.08%) |
Dec 26, 2017 | 101.62 | 101.62 | 100.38 | 101.16 | 26,980 | +0.58(+0.57%) |
Dec 22, 2017 | 100.12 | 100.91 | 100.09 | 100.58 | 49,408 | +0.04(+0.04%) |
Dec 21, 2017 | 101.13 | 101.42 | 100.40 | 100.54 | 98,515 | -0.64(-0.63%) |
Dec 20, 2017 | 101.61 | 101.66 | 100.93 | 101.18 | 72,181 | -1.03(-1.01%) |
Dec 19, 2017 | 102.36 | 102.48 | 101.73 | 102.22 | 121,770 | -0.02(-0.01%) |
Dec 18, 2017 | 102.42 | 102.80 | 102.12 | 102.23 | 23,296 | +0.86(+0.84%) |
Dec 15, 2017 | 101.19 | 101.64 | 100.79 | 101.38 | 108,213 | +2.17(+2.19%) |
Dec 14, 2017 | 100.07 | 100.73 | 99.14 | 99.20 | 115,763 | -0.30(-0.31%) |
Dec 13, 2017 | 99.33 | 99.83 | 98.23 | 99.50 | 151,515 | -2.47(-2.42%) |
Dec 12, 2017 | 102.53 | 102.55 | 101.39 | 101.97 | 49,478 | -1.50(-1.45%) |
Dec 11, 2017 | 103.98 | 103.98 | 102.71 | 103.47 | 47,258 | -2.97(-2.79%) |
Dec 08, 2017 | 106.91 | 106.97 | 106.02 | 106.44 | 20,108 | +0.01(+0.01%) |
Dec 07, 2017 | 105.79 | 106.70 | 105.75 | 106.43 | 15,377 | +0.84(+0.80%) |
Dec 06, 2017 | 105.21 | 106.09 | 105.15 | 105.59 | 28,841 | +1.05(+1.00%) |
Dec 05, 2017 | 104.35 | 105.03 | 104.35 | 104.54 | 47,597 | -0.22(-0.21%) |
Dec 04, 2017 | 105.53 | 105.57 | 104.52 | 104.76 | 57,787 | +0.17(+0.16%) |
Dec 01, 2017 | 104.25 | 105.00 | 104.22 | 104.59 | 79,476 | +0.16(+0.15%) |
Nov 30, 2017 | 105.35 | 105.48 | 104.25 | 104.44 | 54,341 | -0.48(-0.46%) |
Nov 29, 2017 | 107.21 | 107.35 | 104.92 | 104.92 | 106,076 | -1.36(-1.28%) |
Nov 28, 2017 | 106.65 | 106.65 | 105.97 | 106.28 | 62,220 | -0.59(-0.56%) |
Nov 27, 2017 | 107.19 | 107.58 | 106.55 | 106.88 | 16,879 | -0.56(-0.52%) |
Nov 24, 2017 | 107.76 | 107.83 | 107.29 | 107.44 | 9,800 | -0.56(-0.52%) |
Nov 22, 2017 | 109.07 | 109.12 | 107.56 | 108.00 | 30,873 | -2.13(-1.93%) |
Nov 21, 2017 | 109.44 | 110.21 | 109.15 | 110.13 | 13,625 | +1.65(+1.52%) |
Nov 20, 2017 | 109.33 | 109.33 | 108.24 | 108.48 | 27,656 | -0.94(-0.86%) |
Nov 17, 2017 | 109.60 | 109.73 | 109.04 | 109.42 | 49,224 | +0.50(+0.46%) |
Nov 16, 2017 | 109.14 | 109.14 | 108.50 | 108.92 | 22,481 | -0.76(-0.69%) |
Nov 15, 2017 | 108.60 | 110.54 | 108.39 | 109.68 | 21,945 | -0.81(-0.74%) |
Nov 14, 2017 | 110.11 | 110.59 | 109.79 | 110.50 | 31,877 | +3.06(+2.84%) |
Nov 13, 2017 | 105.81 | 107.45 | 105.76 | 107.44 | 35,985 | +1.70(+1.61%) |
Nov 10, 2017 | 105.21 | 106.17 | 105.08 | 105.74 | 165,966 | +3.24(+3.16%) |
Nov 09, 2017 | 102.95 | 103.27 | 101.87 | 102.50 | 193,492 | -4.70(-4.38%) |
Nov 08, 2017 | 106.63 | 107.26 | 106.63 | 107.20 | 56,052 | +0.80(+0.75%) |
Nov 07, 2017 | 106.24 | 106.58 | 106.00 | 106.40 | 23,900 | +0.40(+0.38%) |
Nov 06, 2017 | 106.20 | 106.28 | 105.75 | 106.00 | 83,742 | -2.65(-2.44%) |
Nov 03, 2017 | 108.88 | 109.12 | 108.45 | 108.65 | 26,543 | -0.43(-0.39%) |
Nov 02, 2017 | 108.95 | 109.38 | 108.40 | 109.08 | 80,354 | +0.33(+0.30%) |
Nov 01, 2017 | 110.89 | 110.96 | 108.67 | 108.75 | 329,771 | -2.58(-2.32%) |
Oct 31, 2017 | 111.18 | 111.80 | 111.18 | 111.33 | 27,816 | -0.14(-0.13%) |
Oct 30, 2017 | 111.04 | 111.47 | 111.00 | 111.47 | 95,292 | +0.29(+0.26%) |
Oct 27, 2017 | 111.25 | 111.46 | 110.73 | 111.18 | 28,475 | -0.07(-0.06%) |
Oct 26, 2017 | 111.25 | 111.93 | 110.84 | 111.25 | 26,175 | +0.74(+0.67%) |
Oct 25, 2017 | 110.30 | 110.68 | 109.90 | 110.51 | 18,173 | +0.38(+0.35%) |
Oct 24, 2017 | 110.38 | 110.48 | 109.74 | 110.13 | 24,327 | +0.28(+0.25%) |
Oct 23, 2017 | 109.87 | 110.19 | 109.72 | 109.85 | 450,124 | -0.45(-0.41%) |
Oct 20, 2017 | 110.73 | 110.82 | 110.05 | 110.30 | 37,200 | -0.31(-0.28%) |
Oct 19, 2017 | 111.07 | 111.11 | 110.53 | 110.61 | 20,528 | -1.94(-1.72%) |
Oct 18, 2017 | 111.77 | 112.64 | 111.46 | 112.54 | 49,419 | -0.08(-0.07%) |
Oct 17, 2017 | 112.26 | 112.64 | 112.19 | 112.62 | 14,294 | -0.68(-0.60%) |
Oct 16, 2017 | 113.61 | 113.62 | 113.01 | 113.30 | 23,543 | -0.72(-0.63%) |
Oct 13, 2017 | 114.92 | 115.08 | 113.89 | 114.02 | 35,553 | -0.80(-0.70%) |
Oct 12, 2017 | 114.56 | 114.97 | 114.41 | 114.82 | 14,801 | -0.18(-0.16%) |
Oct 11, 2017 | 114.96 | 115.15 | 114.82 | 115.00 | 17,507 | -0.16(-0.14%) |
Oct 10, 2017 | 114.67 | 115.47 | 114.67 | 115.16 | 10,991 | +0.78(+0.68%) |
Oct 09, 2017 | 114.26 | 114.69 | 114.26 | 114.38 | 22,449 | +1.48(+1.31%) |
Oct 06, 2017 | 112.55 | 113.02 | 112.43 | 112.90 | 24,244 | -0.67(-0.59%) |
Oct 05, 2017 | 113.98 | 113.98 | 113.31 | 113.57 | 148,391 | -0.93(-0.81%) |
Oct 04, 2017 | 114.52 | 114.83 | 114.28 | 114.50 | 32,504 | -0.97(-0.84%) |
Oct 03, 2017 | 115.08 | 115.56 | 115.08 | 115.47 | 16,139 | +0.16(+0.14%) |