Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 110.98 | 110.98 | 110.98 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.77 | 112.77 | 111.49 | 112.68 | 583,186 | -0.05(-0.04%) |
Dec 27, 2017 | 112.02 | 112.80 | 111.76 | 112.73 | 667,009 | +0.75(+0.67%) |
Dec 26, 2017 | 112.70 | 112.91 | 111.31 | 111.98 | 655,813 | -0.70(-0.63%) |
Dec 22, 2017 | 112.55 | 112.94 | 111.80 | 112.68 | 818,558 | +0.15(+0.13%) |
Dec 21, 2017 | 112.19 | 112.66 | 111.21 | 112.53 | 785,216 | +0.64(+0.57%) |
Dec 20, 2017 | 112.82 | 113.66 | 111.84 | 111.89 | 869,312 | -0.52(-0.46%) |
Dec 19, 2017 | 111.61 | 112.70 | 111.06 | 112.41 | 1,049,236 | +1.04(+0.94%) |
Dec 18, 2017 | 112.91 | 112.95 | 110.80 | 111.37 | 1,033,958 | -1.11(-0.99%) |
Dec 15, 2017 | 111.90 | 113.04 | 110.99 | 112.48 | 2,657,435 | +1.24(+1.12%) |
Dec 14, 2017 | 109.77 | 112.98 | 109.38 | 111.23 | 1,385,179 | +0.74(+0.67%) |
Dec 13, 2017 | 111.53 | 111.57 | 110.02 | 110.49 | 1,399,461 | -0.77(-0.69%) |
Dec 12, 2017 | 111.26 | 111.55 | 110.80 | 111.26 | 1,052,641 | -0.28(-0.25%) |
Dec 11, 2017 | 110.51 | 111.55 | 109.96 | 111.55 | 1,372,069 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.58 | 109.28 | 110.49 | 1,215,280 | +0.54(+0.49%) |
Dec 07, 2017 | 108.66 | 109.95 | 108.14 | 109.95 | 1,162,875 | +1.07(+0.99%) |
Dec 06, 2017 | 107.26 | 108.99 | 106.83 | 108.88 | 1,511,093 | +1.22(+1.14%) |
Dec 05, 2017 | 106.82 | 107.72 | 105.75 | 107.66 | 1,371,069 | +0.93(+0.87%) |
Dec 04, 2017 | 106.95 | 107.88 | 106.27 | 106.73 | 1,389,202 | +0.44(+0.42%) |
Dec 01, 2017 | 107.41 | 107.71 | 105.04 | 106.28 | 1,443,387 | -1.12(-1.04%) |
Nov 30, 2017 | 106.02 | 108.20 | 105.65 | 107.41 | 1,968,359 | +1.38(+1.31%) |
Nov 29, 2017 | 105.65 | 107.75 | 105.43 | 106.02 | 1,836,293 | +0.53(+0.50%) |
Nov 28, 2017 | 104.20 | 105.93 | 103.64 | 105.49 | 1,510,734 | +1.50(+1.44%) |
Nov 27, 2017 | 103.61 | 104.20 | 102.98 | 104.00 | 698,132 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.48 | 103.22 | 103.43 | 365,485 | +0.09(+0.08%) |
Nov 22, 2017 | 104.02 | 104.20 | 103.11 | 103.35 | 555,759 | -0.48(-0.46%) |
Nov 21, 2017 | 103.98 | 104.50 | 103.78 | 103.83 | 764,445 | -0.19(-0.18%) |
Nov 20, 2017 | 104.35 | 105.21 | 103.80 | 104.02 | 618,649 | -0.43(-0.41%) |
Nov 17, 2017 | 102.33 | 104.66 | 102.24 | 104.45 | 962,452 | +1.68(+1.63%) |
Nov 16, 2017 | 103.62 | 103.62 | 102.36 | 102.77 | 1,202,692 | -0.59(-0.57%) |
Nov 15, 2017 | 102.67 | 103.96 | 101.74 | 103.36 | 925,187 | +0.84(+0.82%) |
Nov 14, 2017 | 101.71 | 104.21 | 101.71 | 102.52 | 1,201,104 | +0.49(+0.48%) |
Nov 13, 2017 | 100.13 | 102.56 | 99.83 | 102.03 | 1,767,520 | +0.05(+0.05%) |
Nov 10, 2017 | 103.33 | 103.33 | 98.76 | 101.98 | 2,304,025 | -0.20(-0.19%) |
Nov 09, 2017 | 99.73 | 102.50 | 99.62 | 102.18 | 2,183,053 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.27 | 100.27 | 100.54 | 2,706,077 | -0.21(-0.21%) |
Nov 07, 2017 | 101.42 | 101.85 | 100.11 | 100.74 | 1,990,269 | -0.57(-0.56%) |
Nov 06, 2017 | 101.94 | 103.16 | 101.20 | 101.31 | 1,855,576 | -0.63(-0.62%) |
Nov 03, 2017 | 103.63 | 103.63 | 101.89 | 101.94 | 1,002,016 | -0.21(-0.20%) |
Nov 02, 2017 | 103.25 | 103.48 | 100.94 | 102.15 | 1,323,116 | -0.83(-0.80%) |
Nov 01, 2017 | 102.34 | 104.37 | 102.12 | 102.97 | 1,534,247 | +1.19(+1.17%) |
Oct 31, 2017 | 102.22 | 103.46 | 101.78 | 101.78 | 1,110,042 | -0.45(-0.44%) |
Oct 30, 2017 | 102.22 | 102.59 | 101.39 | 102.23 | 1,242,771 | -0.36(-0.35%) |
Oct 27, 2017 | 102.52 | 103.78 | 102.29 | 102.59 | 1,530,133 | +0.41(+0.40%) |
Oct 26, 2017 | 100.63 | 102.50 | 100.39 | 102.18 | 1,429,532 | +1.32(+1.31%) |
Oct 25, 2017 | 102.60 | 102.88 | 100.75 | 100.86 | 2,513,600 | -1.18(-1.16%) |
Oct 24, 2017 | 102.51 | 103.25 | 101.92 | 102.04 | 1,997,671 | -0.52(-0.51%) |
Oct 23, 2017 | 102.52 | 103.11 | 101.58 | 102.56 | 2,415,447 | -0.57(-0.55%) |
Oct 20, 2017 | 104.03 | 105.93 | 102.94 | 103.13 | 2,104,840 | -0.51(-0.49%) |
Oct 19, 2017 | 103.68 | 104.87 | 103.17 | 103.64 | 2,386,620 | -0.10(-0.10%) |
Oct 18, 2017 | 101.99 | 103.87 | 101.77 | 103.74 | 2,378,702 | +1.91(+1.88%) |
Oct 17, 2017 | 102.22 | 103.24 | 101.74 | 101.83 | 1,633,647 | -0.11(-0.11%) |
Oct 16, 2017 | 102.86 | 103.41 | 101.88 | 101.94 | 3,282,486 | -0.75(-0.73%) |
Oct 13, 2017 | 102.74 | 103.49 | 101.34 | 102.69 | 2,300,945 | +0.65(+0.63%) |
Oct 12, 2017 | 103.02 | 103.96 | 99.95 | 102.05 | 6,371,657 | -1.58(-1.53%) |
Oct 11, 2017 | 106.50 | 107.34 | 102.87 | 103.63 | 2,724,252 | -2.85(-2.68%) |
Oct 10, 2017 | 105.84 | 106.59 | 105.22 | 106.48 | 2,047,388 | +1.21(+1.15%) |
Oct 09, 2017 | 104.43 | 106.49 | 103.80 | 105.27 | 1,822,540 | +0.85(+0.82%) |
Oct 06, 2017 | 106.14 | 106.38 | 104.01 | 104.42 | 3,123,757 | -1.53(-1.44%) |
Oct 05, 2017 | 104.90 | 106.57 | 103.89 | 105.95 | 3,491,211 | +0.98(+0.93%) |
Oct 04, 2017 | 103.68 | 105.12 | 102.01 | 104.97 | 4,241,593 | +1.39(+1.34%) |
Oct 03, 2017 | 101.29 | 105.47 | 100.42 | 103.58 | 7,015,117 | +2.48(+2.45%) |