Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 109.50 | 109.50 | 109.50 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 109.21 | 109.47 | 109.08 | 109.33 | 6,137,180 | -0.10(-0.09%) |
Dec 27, 2017 | 108.51 | 109.60 | 108.50 | 109.42 | 10,495,200 | +1.41(+1.30%) |
Dec 26, 2017 | 107.88 | 108.35 | 107.87 | 108.01 | 3,670,819 | +0.32(+0.30%) |
Dec 22, 2017 | 107.63 | 107.75 | 107.49 | 107.69 | 4,604,765 | +0.15(+0.14%) |
Dec 21, 2017 | 107.06 | 107.77 | 107.03 | 107.55 | 8,141,018 | +0.62(+0.58%) |
Dec 20, 2017 | 107.07 | 107.42 | 106.76 | 106.92 | 11,616,736 | -1.20(-1.11%) |
Dec 19, 2017 | 108.80 | 108.85 | 107.73 | 108.12 | 12,823,127 | -1.42(-1.30%) |
Dec 18, 2017 | 110.22 | 110.25 | 109.31 | 109.54 | 8,405,314 | -1.01(-0.91%) |
Dec 15, 2017 | 110.09 | 110.75 | 109.87 | 110.55 | 8,404,957 | +0.41(+0.37%) |
Dec 14, 2017 | 109.43 | 110.23 | 109.20 | 110.14 | 7,992,678 | +0.47(+0.42%) |
Dec 13, 2017 | 109.22 | 109.72 | 109.03 | 109.67 | 9,900,259 | +0.82(+0.75%) |
Dec 12, 2017 | 108.67 | 108.88 | 108.26 | 108.85 | 8,702,526 | -0.04(-0.04%) |
Dec 11, 2017 | 109.27 | 109.46 | 108.88 | 108.90 | 4,485,882 | -0.22(-0.21%) |
Dec 08, 2017 | 109.03 | 109.16 | 108.73 | 109.12 | 5,556,911 | +0.01(+0.01%) |
Dec 07, 2017 | 110.19 | 110.34 | 108.78 | 109.11 | 15,142,259 | -0.86(-0.78%) |
Dec 06, 2017 | 110.14 | 110.45 | 109.95 | 109.97 | 13,739,821 | +0.38(+0.35%) |
Dec 05, 2017 | 108.93 | 109.82 | 108.92 | 109.59 | 12,723,341 | +0.54(+0.50%) |
Dec 04, 2017 | 108.46 | 109.10 | 108.38 | 109.05 | 11,156,437 | +0.05(+0.05%) |
Dec 01, 2017 | 108.42 | 109.84 | 107.76 | 109.00 | 28,541,064 | +1.45(+1.35%) |
Nov 30, 2017 | 107.71 | 107.89 | 106.97 | 107.55 | 11,203,266 | -0.36(-0.33%) |
Nov 29, 2017 | 107.93 | 108.03 | 107.54 | 107.91 | 16,923,590 | -1.07(-0.99%) |
Nov 28, 2017 | 108.97 | 109.32 | 108.71 | 108.98 | 6,960,473 | +0.15(+0.13%) |
Nov 27, 2017 | 109.05 | 109.21 | 108.67 | 108.84 | 7,066,260 | -0.16(-0.14%) |
Nov 24, 2017 | 109.11 | 109.19 | 108.90 | 108.99 | 3,654,599 | -0.30(-0.27%) |
Nov 22, 2017 | 108.84 | 109.34 | 108.74 | 109.29 | 4,817,179 | +0.35(+0.32%) |
Nov 21, 2017 | 109.24 | 109.42 | 108.57 | 108.94 | 6,767,862 | +0.34(+0.32%) |
Nov 20, 2017 | 108.23 | 108.63 | 108.23 | 108.60 | 4,923,792 | -0.04(-0.04%) |
Nov 17, 2017 | 108.37 | 108.68 | 108.27 | 108.64 | 8,072,389 | +0.80(+0.74%) |
Nov 16, 2017 | 108.31 | 108.59 | 107.83 | 107.84 | 6,857,890 | -0.95(-0.87%) |
Nov 15, 2017 | 108.36 | 108.88 | 108.00 | 108.79 | 11,129,576 | +1.17(+1.09%) |
Nov 14, 2017 | 107.25 | 107.65 | 107.25 | 107.62 | 7,208,120 | +0.72(+0.68%) |
Nov 13, 2017 | 107.27 | 107.28 | 106.85 | 106.90 | 6,841,533 | +0.22(+0.21%) |
Nov 10, 2017 | 107.20 | 107.31 | 106.55 | 106.67 | 13,938,290 | -1.63(-1.51%) |
Nov 09, 2017 | 108.19 | 108.51 | 107.92 | 108.31 | 7,306,393 | -0.31(-0.28%) |
Nov 08, 2017 | 108.81 | 108.99 | 108.49 | 108.61 | 3,904,737 | -0.24(-0.22%) |
Nov 07, 2017 | 108.50 | 108.98 | 108.42 | 108.86 | 7,470,899 | +0.45(+0.42%) |
Nov 06, 2017 | 108.25 | 108.50 | 108.06 | 108.40 | 7,264,127 | +0.40(+0.37%) |
Nov 03, 2017 | 107.85 | 108.05 | 107.57 | 108.00 | 12,778,532 | +0.29(+0.27%) |
Nov 02, 2017 | 107.45 | 107.89 | 107.38 | 107.70 | 8,402,648 | +0.47(+0.44%) |
Nov 01, 2017 | 106.89 | 107.57 | 106.84 | 107.23 | 10,401,052 | +0.47(+0.44%) |
Oct 31, 2017 | 106.82 | 106.93 | 106.70 | 106.76 | 5,157,912 | +0.03(+0.03%) |
Oct 30, 2017 | 106.24 | 106.76 | 105.98 | 106.72 | 10,552,219 | +1.01(+0.96%) |
Oct 27, 2017 | 105.45 | 105.78 | 105.29 | 105.71 | 12,218,949 | +0.69(+0.66%) |
Oct 26, 2017 | 105.56 | 105.56 | 105.02 | 105.02 | 9,535,723 | -0.35(-0.33%) |
Oct 25, 2017 | 105.10 | 105.49 | 105.01 | 105.37 | 11,613,355 | -0.51(-0.48%) |
Oct 24, 2017 | 105.82 | 106.10 | 105.63 | 105.87 | 7,977,596 | -0.66(-0.62%) |
Oct 23, 2017 | 106.50 | 106.78 | 106.38 | 106.53 | 8,010,597 | +0.19(+0.18%) |
Oct 20, 2017 | 106.36 | 106.59 | 106.05 | 106.34 | 14,371,139 | -1.14(-1.06%) |
Oct 19, 2017 | 107.85 | 108.09 | 107.45 | 107.48 | 10,453,421 | +0.19(+0.18%) |
Oct 18, 2017 | 107.26 | 107.37 | 106.94 | 107.30 | 6,929,516 | -0.71(-0.66%) |
Oct 17, 2017 | 107.55 | 108.15 | 107.55 | 108.01 | 5,793,763 | +0.14(+0.13%) |
Oct 16, 2017 | 107.67 | 107.99 | 107.55 | 107.87 | 6,688,770 | -0.08(-0.07%) |
Oct 13, 2017 | 107.72 | 108.03 | 107.36 | 107.95 | 9,031,723 | +0.77(+0.72%) |
Oct 12, 2017 | 106.83 | 107.20 | 106.57 | 107.18 | 8,325,910 | +0.45(+0.43%) |
Oct 11, 2017 | 106.85 | 106.93 | 106.58 | 106.72 | 5,113,187 | +0.21(+0.19%) |
Oct 10, 2017 | 106.48 | 107.11 | 106.38 | 106.52 | 7,772,351 | +0.17(+0.16%) |
Oct 09, 2017 | 106.17 | 106.41 | 106.05 | 106.34 | 4,186,427 | +0.33(+0.32%) |
Oct 06, 2017 | 105.75 | 106.45 | 105.53 | 106.01 | 12,095,568 | -0.30(-0.28%) |
Oct 05, 2017 | 106.59 | 106.62 | 106.10 | 106.31 | 9,536,846 | -0.40(-0.38%) |
Oct 04, 2017 | 106.82 | 106.87 | 106.26 | 106.71 | 8,681,932 | +0.01(+0.01%) |
Oct 03, 2017 | 106.29 | 106.80 | 106.29 | 106.70 | 7,251,281 | +0.10(+0.10%) |