Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.14(-1.02%) | |
Dec 28, 2017 | 111.33 | 112.41 | 111.22 | 112.29 | 288,417 | +1.19(+1.07%) |
Dec 27, 2017 | 111.05 | 111.97 | 110.81 | 111.10 | 463,385 | +0.28(+0.25%) |
Dec 26, 2017 | 111.11 | 111.75 | 110.53 | 110.82 | 212,182 | -0.09(-0.08%) |
Dec 22, 2017 | 110.58 | 111.85 | 110.58 | 110.91 | 286,013 | +0.20(+0.18%) |
Dec 21, 2017 | 111.03 | 111.35 | 110.57 | 110.71 | 430,595 | -0.08(-0.07%) |
Dec 20, 2017 | 110.70 | 111.07 | 110.13 | 110.79 | 431,069 | +0.09(+0.08%) |
Dec 19, 2017 | 111.04 | 111.77 | 109.45 | 110.70 | 623,845 | -0.08(-0.07%) |
Dec 18, 2017 | 112.21 | 112.28 | 110.39 | 110.78 | 751,620 | -1.09(-0.97%) |
Dec 15, 2017 | 110.04 | 112.05 | 109.98 | 111.87 | 883,273 | +2.10(+1.91%) |
Dec 14, 2017 | 112.32 | 112.89 | 109.64 | 109.77 | 739,693 | -2.65(-2.36%) |
Dec 13, 2017 | 111.80 | 114.09 | 111.80 | 112.42 | 1,017,876 | +0.97(+0.87%) |
Dec 12, 2017 | 111.45 | 111.71 | 110.32 | 111.45 | 454,001 | +0.27(+0.24%) |
Dec 11, 2017 | 112.06 | 112.10 | 110.51 | 111.18 | 378,206 | -0.80(-0.71%) |
Dec 08, 2017 | 112.01 | 112.72 | 111.80 | 111.98 | 491,643 | +0.02(+0.02%) |
Dec 07, 2017 | 112.52 | 111.03 | 111.96 | 515,504 | +0.92(+0.83%) | |
Dec 06, 2017 | 109.12 | 111.33 | 109.12 | 111.04 | 775,594 | +1.78(+1.63%) |
Dec 05, 2017 | 109.86 | 110.65 | 109.09 | 109.26 | 611,010 | -0.30(-0.27%) |
Dec 04, 2017 | 112.63 | 113.00 | 109.54 | 109.56 | 946,833 | -2.85(-2.54%) |
Dec 01, 2017 | 112.13 | 113.19 | 110.82 | 112.41 | 757,468 | +0.66(+0.59%) |
Nov 30, 2017 | 111.23 | 112.45 | 110.89 | 111.75 | 1,615,149 | +0.53(+0.48%) |
Nov 29, 2017 | 109.87 | 111.31 | 109.42 | 111.22 | 610,885 | +1.69(+1.54%) |
Nov 28, 2017 | 109.56 | 109.72 | 108.47 | 109.53 | 658,510 | +0.07(+0.06%) |
Nov 27, 2017 | 109.08 | 110.03 | 108.66 | 109.46 | 482,373 | +0.59(+0.54%) |
Nov 24, 2017 | 108.91 | 109.21 | 108.18 | 108.87 | 211,351 | +0.08(+0.07%) |
Nov 22, 2017 | 108.29 | 108.96 | 107.63 | 108.79 | 589,002 | +0.39(+0.36%) |
Nov 21, 2017 | 109.42 | 109.76 | 108.16 | 108.40 | 818,211 | -0.84(-0.77%) |
Nov 20, 2017 | 109.45 | 110.23 | 108.73 | 109.24 | 585,812 | +0.21(+0.19%) |
Nov 17, 2017 | 108.90 | 109.58 | 108.25 | 109.03 | 611,398 | -0.19(-0.17%) |
Nov 16, 2017 | 108.24 | 109.31 | 107.38 | 109.22 | 647,269 | +1.33(+1.23%) |
Nov 15, 2017 | 108.87 | 109.18 | 107.50 | 107.89 | 714,445 | -1.45(-1.33%) |
Nov 14, 2017 | 108.07 | 109.71 | 107.69 | 109.34 | 885,690 | +1.10(+1.02%) |
Nov 13, 2017 | 107.00 | 108.34 | 106.39 | 108.24 | 639,734 | +0.69(+0.64%) |
Nov 10, 2017 | 107.23 | 108.13 | 106.83 | 107.55 | 682,579 | -0.14(-0.13%) |
Nov 09, 2017 | 106.62 | 108.14 | 105.91 | 107.69 | 718,967 | +0.09(+0.08%) |
Nov 08, 2017 | 106.58 | 107.66 | 106.05 | 107.60 | 936,148 | +1.13(+1.06%) |
Nov 07, 2017 | 106.49 | 106.62 | 105.60 | 106.47 | 1,058,926 | +0.29(+0.27%) |
Nov 06, 2017 | 105.47 | 106.36 | 105.10 | 106.18 | 875,731 | +0.09(+0.08%) |
Nov 03, 2017 | 104.24 | 106.43 | 104.24 | 106.09 | 749,190 | +1.42(+1.36%) |
Nov 02, 2017 | 104.11 | 105.40 | 104.11 | 104.67 | 618,289 | +0.45(+0.43%) |
Nov 01, 2017 | 104.77 | 105.06 | 103.98 | 104.22 | 698,367 | +0.03(+0.03%) |
Oct 31, 2017 | 103.68 | 104.94 | 102.93 | 104.19 | 706,633 | +0.67(+0.65%) |
Oct 30, 2017 | 105.54 | 106.13 | 103.37 | 103.52 | 877,834 | -2.83(-2.66%) |
Oct 27, 2017 | 104.23 | 106.40 | 104.18 | 106.35 | 863,070 | +1.94(+1.86%) |
Oct 26, 2017 | 99.50 | 104.84 | 99.00 | 104.41 | 2,313,810 | -3.49(-3.23%) |
Oct 25, 2017 | 106.91 | 108.65 | 106.55 | 107.90 | 1,094,383 | +0.54(+0.50%) |
Oct 24, 2017 | 107.44 | 107.96 | 106.78 | 107.36 | 629,565 | -0.01(-0.01%) |
Oct 23, 2017 | 107.06 | 108.78 | 106.59 | 107.37 | 694,281 | +0.68(+0.64%) |
Oct 20, 2017 | 106.00 | 107.74 | 105.65 | 106.69 | 839,589 | +1.09(+1.03%) |
Oct 19, 2017 | 104.41 | 105.78 | 103.66 | 105.60 | 544,093 | +1.20(+1.15%) |
Oct 18, 2017 | 104.46 | 105.36 | 104.36 | 104.40 | 582,358 | +0.20(+0.19%) |
Oct 17, 2017 | 102.77 | 104.25 | 102.35 | 104.20 | 461,432 | +1.37(+1.33%) |
Oct 16, 2017 | 102.81 | 103.57 | 102.33 | 102.83 | 1,095,526 | +0.13(+0.13%) |
Oct 13, 2017 | 102.25 | 102.89 | 101.89 | 102.70 | 460,675 | +0.43(+0.42%) |
Oct 12, 2017 | 100.94 | 102.41 | 100.58 | 102.27 | 600,423 | +1.36(+1.35%) |
Oct 11, 2017 | 100.34 | 101.58 | 100.10 | 100.91 | 666,139 | +0.51(+0.51%) |
Oct 10, 2017 | 100.30 | 100.89 | 100.21 | 100.40 | 675,907 | +0.03(+0.03%) |
Oct 09, 2017 | 102.26 | 102.26 | 100.27 | 100.37 | 648,129 | -2.02(-1.97%) |
Oct 06, 2017 | 102.41 | 102.82 | 102.00 | 102.39 | 764,111 | -0.10(-0.10%) |
Oct 05, 2017 | 101.84 | 102.49 | 100.95 | 102.49 | 871,735 | +0.53(+0.52%) |
Oct 04, 2017 | 100.14 | 102.01 | 100.14 | 101.96 | 1,312,573 | +1.83(+1.83%) |
Oct 03, 2017 | 100.09 | 100.57 | 99.25 | 100.13 | 875,862 | +0.03(+0.03%) |