Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.73 | 116.73 | 116.73 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 117.29 | 117.50 | 117.02 | 117.45 | 87,218 | +0.46(+0.40%) |
Dec 27, 2017 | 116.91 | 117.11 | 116.70 | 116.99 | 179,087 | +0.03(+0.02%) |
Dec 26, 2017 | 117.36 | 117.70 | 116.52 | 116.96 | 140,568 | -0.53(-0.45%) |
Dec 22, 2017 | 117.98 | 118.05 | 116.92 | 117.49 | 92,246 | -0.19(-0.16%) |
Dec 21, 2017 | 117.05 | 117.97 | 117.05 | 117.68 | 72,129 | +1.16(+1.00%) |
Dec 20, 2017 | 117.80 | 117.80 | 116.44 | 116.52 | 55,571 | -0.29(-0.24%) |
Dec 19, 2017 | 117.91 | 117.91 | 116.74 | 116.80 | 73,809 | -0.62(-0.53%) |
Dec 18, 2017 | 117.29 | 117.79 | 117.08 | 117.42 | 98,508 | +1.11(+0.96%) |
Dec 15, 2017 | 115.84 | 116.91 | 115.41 | 116.31 | 144,920 | +1.25(+1.08%) |
Dec 14, 2017 | 116.17 | 116.44 | 114.95 | 115.06 | 74,110 | -0.67(-0.58%) |
Dec 13, 2017 | 117.07 | 117.35 | 115.70 | 115.73 | 133,888 | -1.45(-1.24%) |
Dec 12, 2017 | 116.06 | 117.56 | 116.03 | 117.18 | 73,881 | +1.34(+1.15%) |
Dec 11, 2017 | 116.22 | 116.48 | 115.64 | 115.84 | 141,707 | -0.36(-0.31%) |
Dec 08, 2017 | 116.33 | 116.33 | 115.37 | 116.20 | 208,823 | +0.78(+0.67%) |
Dec 07, 2017 | 114.40 | 115.83 | 114.30 | 115.42 | 89,440 | +0.57(+0.50%) |
Dec 06, 2017 | 114.82 | 115.42 | 114.51 | 114.85 | 182,481 | -0.30(-0.26%) |
Dec 05, 2017 | 116.10 | 116.48 | 114.96 | 115.16 | 170,808 | -0.53(-0.46%) |
Dec 04, 2017 | 116.32 | 116.41 | 115.69 | 115.69 | 125,745 | +1.45(+1.27%) |
Dec 01, 2017 | 114.16 | 114.96 | 112.62 | 114.24 | 294,831 | -0.02(-0.02%) |
Nov 30, 2017 | 114.49 | 115.67 | 113.86 | 114.26 | 147,054 | +0.71(+0.63%) |
Nov 29, 2017 | 112.86 | 114.07 | 112.59 | 113.54 | 146,087 | +1.62(+1.45%) |
Nov 28, 2017 | 109.31 | 112.01 | 109.14 | 111.92 | 91,042 | +2.81(+2.57%) |
Nov 27, 2017 | 109.25 | 109.73 | 109.10 | 109.11 | 143,017 | -0.05(-0.05%) |
Nov 24, 2017 | 109.46 | 109.51 | 109.16 | 109.17 | 18,840 | -0.05(-0.05%) |
Nov 22, 2017 | 109.87 | 110.00 | 109.22 | 109.22 | 55,049 | -0.50(-0.46%) |
Nov 21, 2017 | 109.71 | 109.73 | 109.36 | 109.72 | 375,955 | +0.45(+0.41%) |
Nov 20, 2017 | 108.89 | 109.41 | 108.69 | 109.27 | 129,607 | +0.65(+0.60%) |
Nov 17, 2017 | 108.36 | 108.85 | 108.11 | 108.62 | 43,799 | -0.15(-0.14%) |
Nov 16, 2017 | 108.91 | 109.23 | 108.71 | 108.78 | 50,487 | +0.41(+0.38%) |
Nov 15, 2017 | 107.27 | 108.71 | 106.98 | 108.36 | 64,699 | +0.20(+0.18%) |
Nov 14, 2017 | 107.68 | 108.18 | 107.37 | 108.17 | 78,794 | +0.08(+0.07%) |
Nov 13, 2017 | 107.22 | 108.19 | 107.07 | 108.09 | 61,937 | +0.27(+0.25%) |
Nov 10, 2017 | 107.97 | 108.36 | 107.77 | 107.82 | 68,103 | -0.17(-0.16%) |
Nov 09, 2017 | 107.76 | 108.49 | 106.95 | 107.99 | 95,643 | -0.60(-0.55%) |
Nov 08, 2017 | 108.86 | 108.86 | 108.06 | 108.59 | 61,981 | -0.53(-0.49%) |
Nov 07, 2017 | 111.01 | 111.15 | 108.86 | 109.12 | 135,213 | -1.80(-1.62%) |
Nov 06, 2017 | 110.89 | 111.09 | 110.67 | 110.92 | 102,608 | -0.16(-0.14%) |
Nov 03, 2017 | 110.99 | 111.10 | 110.54 | 111.08 | 62,478 | -0.13(-0.12%) |
Nov 02, 2017 | 110.40 | 111.33 | 109.75 | 111.22 | 928,614 | +0.85(+0.77%) |
Nov 01, 2017 | 110.71 | 111.25 | 110.18 | 110.37 | 160,004 | +0.20(+0.19%) |
Oct 31, 2017 | 110.44 | 110.62 | 110.13 | 110.17 | 165,800 | -0.15(-0.14%) |
Oct 30, 2017 | 110.80 | 110.08 | 110.32 | 46,029 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.64 | 111.08 | 110.13 | 110.89 | 63,898 | +0.10(+0.09%) |
Oct 26, 2017 | 110.31 | 111.22 | 110.31 | 110.79 | 316,949 | +0.91(+0.83%) |
Oct 25, 2017 | 110.80 | 110.80 | 109.14 | 109.88 | 152,161 | -0.39(-0.36%) |
Oct 24, 2017 | 109.81 | 110.57 | 109.81 | 110.27 | 71,838 | +0.89(+0.81%) |
Oct 23, 2017 | 109.67 | 109.90 | 109.27 | 109.38 | 59,255 | -0.35(-0.32%) |
Oct 20, 2017 | 109.41 | 110.04 | 109.19 | 109.73 | 148,094 | +1.42(+1.31%) |
Oct 19, 2017 | 107.57 | 108.39 | 107.40 | 108.31 | 65,999 | -0.07(-0.07%) |
Oct 18, 2017 | 108.03 | 108.69 | 107.95 | 108.38 | 53,071 | +0.72(+0.67%) |
Oct 17, 2017 | 108.78 | 108.78 | 107.56 | 107.66 | 82,673 | -0.73(-0.67%) |
Oct 16, 2017 | 107.82 | 108.44 | 107.82 | 108.39 | 52,716 | +0.60(+0.55%) |
Oct 13, 2017 | 107.65 | 108.13 | 106.92 | 107.79 | 55,760 | -0.20(-0.19%) |
Oct 12, 2017 | 109.15 | 109.15 | 107.87 | 108.00 | 69,134 | -0.88(-0.81%) |
Oct 11, 2017 | 108.86 | 108.99 | 108.47 | 108.88 | 37,685 | -0.07(-0.07%) |
Oct 10, 2017 | 108.53 | 108.95 | 108.36 | 108.95 | 45,470 | +0.54(+0.50%) |
Oct 09, 2017 | 109.04 | 109.04 | 108.22 | 108.41 | 53,705 | -0.40(-0.37%) |
Oct 06, 2017 | 109.19 | 109.24 | 108.28 | 108.81 | 63,431 | -0.04(-0.03%) |
Oct 05, 2017 | 107.66 | 109.02 | 107.44 | 108.85 | 93,581 | +1.28(+1.19%) |
Oct 04, 2017 | 108.00 | 108.04 | 107.49 | 107.57 | 141,329 | -0.53(-0.49%) |
Oct 03, 2017 | 107.84 | 108.12 | 107.48 | 108.11 | 123,180 | +0.41(+0.38%) |