Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.52 | 116.52 | 116.52 | 0 | -2.09(-1.77%) | |
Dec 28, 2017 | 118.50 | 118.86 | 117.57 | 118.61 | 150,838 | +0.63(+0.53%) |
Dec 27, 2017 | 118.46 | 118.53 | 117.62 | 117.98 | 242,301 | -0.61(-0.51%) |
Dec 26, 2017 | 117.43 | 119.40 | 117.15 | 118.59 | 178,546 | +1.09(+0.92%) |
Dec 22, 2017 | 118.76 | 118.79 | 116.89 | 117.51 | 132,758 | -0.90(-0.76%) |
Dec 21, 2017 | 120.56 | 120.56 | 118.37 | 118.41 | 167,934 | -1.69(-1.41%) |
Dec 20, 2017 | 119.94 | 120.47 | 118.91 | 120.10 | 310,873 | +0.69(+0.57%) |
Dec 19, 2017 | 117.83 | 119.84 | 117.59 | 119.42 | 342,553 | +1.82(+1.55%) |
Dec 18, 2017 | 116.51 | 118.32 | 115.82 | 117.60 | 393,712 | +1.59(+1.37%) |
Dec 15, 2017 | 116.29 | 116.72 | 113.98 | 116.01 | 353,133 | +0.18(+0.16%) |
Dec 14, 2017 | 116.97 | 116.97 | 115.20 | 115.83 | 484,583 | -0.43(-0.37%) |
Dec 13, 2017 | 117.16 | 117.36 | 116.13 | 116.25 | 297,646 | -0.56(-0.48%) |
Dec 12, 2017 | 117.47 | 118.12 | 116.32 | 116.81 | 259,995 | -0.60(-0.51%) |
Dec 11, 2017 | 116.88 | 117.66 | 116.41 | 117.41 | 200,843 | +0.55(+0.47%) |
Dec 08, 2017 | 117.18 | 118.21 | 116.70 | 116.86 | 126,412 | -0.15(-0.13%) |
Dec 07, 2017 | 115.78 | 117.31 | 115.45 | 117.01 | 311,064 | +0.38(+0.33%) |
Dec 06, 2017 | 118.04 | 118.11 | 116.08 | 116.63 | 212,553 | -1.00(-0.85%) |
Dec 05, 2017 | 117.62 | 118.26 | 115.87 | 117.63 | 244,840 | +0.52(+0.44%) |
Dec 04, 2017 | 117.64 | 118.42 | 116.47 | 117.11 | 379,257 | +1.09(+0.94%) |
Dec 01, 2017 | 116.65 | 117.76 | 115.58 | 116.02 | 283,608 | -0.61(-0.52%) |
Nov 30, 2017 | 117.13 | 117.45 | 115.78 | 116.63 | 384,364 | -0.68(-0.58%) |
Nov 29, 2017 | 117.08 | 118.44 | 116.68 | 117.31 | 423,167 | +0.41(+0.35%) |
Nov 28, 2017 | 114.33 | 118.26 | 114.24 | 116.90 | 484,071 | +3.53(+3.11%) |
Nov 27, 2017 | 115.05 | 115.43 | 112.37 | 113.37 | 583,772 | -2.25(-1.94%) |
Nov 24, 2017 | 117.11 | 117.11 | 114.58 | 115.62 | 166,098 | -0.95(-0.82%) |
Nov 22, 2017 | 118.44 | 118.54 | 116.51 | 116.57 | 282,565 | -2.43(-2.04%) |
Nov 21, 2017 | 117.33 | 119.87 | 117.12 | 119.00 | 506,604 | +2.56(+2.20%) |
Nov 20, 2017 | 114.09 | 116.60 | 113.60 | 116.44 | 582,565 | +2.54(+2.23%) |
Nov 17, 2017 | 110.66 | 113.98 | 110.43 | 113.90 | 362,579 | +3.33(+3.01%) |
Nov 16, 2017 | 110.15 | 111.30 | 109.04 | 110.57 | 355,995 | +1.28(+1.17%) |
Nov 15, 2017 | 105.77 | 109.56 | 105.77 | 109.29 | 322,245 | +2.50(+2.34%) |
Nov 14, 2017 | 106.41 | 107.22 | 105.82 | 106.79 | 290,021 | +0.38(+0.36%) |
Nov 13, 2017 | 106.29 | 107.91 | 106.29 | 106.41 | 263,922 | +0.11(+0.11%) |
Nov 10, 2017 | 107.68 | 108.50 | 105.55 | 106.30 | 459,949 | -1.15(-1.07%) |
Nov 09, 2017 | 111.03 | 112.54 | 107.15 | 107.45 | 802,713 | +1.90(+1.80%) |
Nov 08, 2017 | 106.34 | 107.16 | 104.66 | 105.55 | 346,462 | -0.23(-0.22%) |
Nov 07, 2017 | 108.15 | 108.50 | 105.64 | 105.78 | 224,618 | -3.18(-2.92%) |
Nov 06, 2017 | 107.18 | 109.20 | 106.62 | 108.96 | 200,404 | +1.98(+1.85%) |
Nov 03, 2017 | 107.54 | 108.07 | 105.19 | 106.98 | 185,701 | -0.29(-0.27%) |
Nov 02, 2017 | 107.59 | 108.56 | 106.76 | 107.27 | 139,774 | +0.04(+0.03%) |
Nov 01, 2017 | 107.08 | 108.66 | 106.85 | 107.23 | 216,539 | +0.76(+0.71%) |
Oct 31, 2017 | 107.69 | 107.81 | 105.85 | 106.47 | 252,851 | -1.11(-1.03%) |
Oct 30, 2017 | 105.57 | 107.94 | 104.97 | 107.58 | 200,033 | +1.66(+1.57%) |
Oct 27, 2017 | 108.31 | 109.12 | 103.91 | 105.92 | 541,517 | -2.72(-2.51%) |
Oct 26, 2017 | 110.31 | 111.50 | 108.31 | 108.64 | 268,205 | -0.98(-0.89%) |
Oct 25, 2017 | 110.31 | 110.63 | 108.62 | 109.62 | 268,973 | -0.42(-0.38%) |
Oct 24, 2017 | 109.71 | 110.59 | 108.32 | 110.04 | 163,813 | +0.48(+0.44%) |
Oct 23, 2017 | 108.71 | 109.90 | 108.43 | 109.56 | 220,336 | +0.75(+0.69%) |
Oct 20, 2017 | 109.08 | 110.35 | 108.53 | 108.81 | 198,902 | -0.30(-0.28%) |
Oct 19, 2017 | 110.00 | 110.36 | 107.82 | 109.11 | 186,312 | -1.04(-0.94%) |
Oct 18, 2017 | 109.63 | 110.51 | 108.84 | 110.15 | 193,633 | +0.73(+0.66%) |
Oct 17, 2017 | 112.43 | 112.53 | 108.65 | 109.42 | 224,377 | -2.33(-2.09%) |
Oct 16, 2017 | 112.01 | 112.54 | 110.31 | 111.75 | 207,096 | -0.20(-0.18%) |
Oct 13, 2017 | 111.21 | 112.57 | 111.21 | 111.95 | 141,668 | +0.61(+0.55%) |
Oct 12, 2017 | 111.17 | 112.00 | 110.24 | 111.34 | 140,899 | +0.36(+0.33%) |
Oct 11, 2017 | 112.28 | 113.32 | 110.55 | 110.98 | 269,624 | -1.55(-1.37%) |
Oct 10, 2017 | 110.63 | 112.88 | 109.66 | 112.52 | 246,118 | +3.55(+3.26%) |
Oct 09, 2017 | 109.77 | 110.59 | 108.45 | 108.97 | 141,564 | -0.71(-0.65%) |
Oct 06, 2017 | 109.78 | 110.28 | 109.10 | 109.68 | 170,424 | -0.47(-0.42%) |
Oct 05, 2017 | 111.37 | 112.40 | 109.96 | 110.15 | 180,911 | -1.67(-1.49%) |
Oct 04, 2017 | 113.45 | 113.83 | 111.28 | 111.81 | 217,273 | -1.43(-1.26%) |
Oct 03, 2017 | 109.12 | 113.35 | 108.38 | 113.24 | 334,862 | +4.57(+4.21%) |