Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 111.43 | 111.43 | 111.43 | 0 | -2.40(-2.11%) | |
Dec 28, 2017 | 114.90 | 115.00 | 113.48 | 113.83 | 182,451 | -0.59(-0.52%) |
Dec 27, 2017 | 114.05 | 114.89 | 112.99 | 114.42 | 315,543 | +0.18(+0.16%) |
Dec 26, 2017 | 114.02 | 114.42 | 113.06 | 114.24 | 167,951 | +0.35(+0.31%) |
Dec 22, 2017 | 114.81 | 114.81 | 112.59 | 113.89 | 248,371 | -0.51(-0.45%) |
Dec 21, 2017 | 110.73 | 115.38 | 110.70 | 114.40 | 568,208 | +3.70(+3.34%) |
Dec 20, 2017 | 107.94 | 111.29 | 107.24 | 110.70 | 825,939 | +3.74(+3.50%) |
Dec 19, 2017 | 107.92 | 109.03 | 106.71 | 106.96 | 453,378 | -1.14(-1.05%) |
Dec 18, 2017 | 110.65 | 111.17 | 107.45 | 108.10 | 739,806 | -2.31(-2.09%) |
Dec 15, 2017 | 109.49 | 111.51 | 108.97 | 110.41 | 800,889 | +1.30(+1.19%) |
Dec 14, 2017 | 110.53 | 111.14 | 107.96 | 109.11 | 370,251 | -1.67(-1.51%) |
Dec 13, 2017 | 110.12 | 111.57 | 109.56 | 110.78 | 476,544 | +0.60(+0.54%) |
Dec 12, 2017 | 110.11 | 111.13 | 109.73 | 110.18 | 807,957 | +0.01(+0.01%) |
Dec 11, 2017 | 110.13 | 110.31 | 108.09 | 110.17 | 541,988 | +0.60(+0.55%) |
Dec 08, 2017 | 109.37 | 110.24 | 108.49 | 109.57 | 358,669 | +0.00(+0.00%) |
Dec 07, 2017 | 108.95 | 109.35 | 107.77 | 424,545 | +0.00(+0.00%) | |
Dec 06, 2017 | 109.06 | 110.23 | 107.85 | 109.19 | 471,953 | -0.51(-0.46%) |
Dec 05, 2017 | 112.32 | 112.87 | 109.56 | 109.70 | 594,843 | -3.05(-2.71%) |
Dec 04, 2017 | 110.40 | 113.30 | 110.40 | 112.75 | 889,139 | +3.34(+3.05%) |
Dec 01, 2017 | 107.83 | 109.53 | 105.17 | 109.41 | 675,472 | +2.04(+1.90%) |
Nov 30, 2017 | 106.69 | 107.84 | 105.11 | 107.37 | 721,771 | +1.32(+1.24%) |
Nov 29, 2017 | 106.31 | 107.74 | 105.24 | 106.05 | 598,121 | +0.58(+0.55%) |
Nov 28, 2017 | 103.44 | 105.56 | 102.81 | 105.47 | 588,894 | +2.35(+2.28%) |
Nov 27, 2017 | 104.23 | 104.90 | 102.79 | 103.12 | 665,143 | -0.96(-0.92%) |
Nov 24, 2017 | 103.20 | 104.49 | 102.80 | 104.08 | 232,582 | +1.22(+1.19%) |
Nov 22, 2017 | 100.65 | 103.38 | 100.65 | 102.86 | 693,500 | +1.86(+1.84%) |
Nov 21, 2017 | 99.85 | 103.58 | 98.15 | 101.00 | 1,441,925 | +2.78(+2.83%) |
Nov 20, 2017 | 93.37 | 101.61 | 93.01 | 98.22 | 2,968,970 | +8.18(+9.08%) |
Nov 17, 2017 | 87.67 | 91.22 | 87.67 | 90.04 | 568,983 | +2.14(+2.43%) |
Nov 16, 2017 | 85.92 | 88.02 | 85.69 | 87.90 | 570,318 | +1.92(+2.23%) |
Nov 15, 2017 | 85.28 | 86.34 | 84.70 | 85.98 | 541,578 | +0.40(+0.47%) |
Nov 14, 2017 | 88.62 | 88.79 | 85.28 | 85.58 | 530,072 | -3.83(-4.28%) |
Nov 13, 2017 | 90.45 | 91.13 | 89.35 | 89.41 | 412,019 | -1.61(-1.77%) |
Nov 10, 2017 | 90.47 | 91.39 | 90.43 | 91.02 | 367,045 | -0.01(-0.01%) |
Nov 09, 2017 | 89.85 | 91.29 | 89.56 | 91.03 | 504,572 | +0.40(+0.44%) |
Nov 08, 2017 | 90.46 | 91.15 | 89.33 | 90.63 | 402,665 | -0.10(-0.11%) |
Nov 07, 2017 | 91.13 | 91.62 | 90.05 | 90.73 | 299,959 | -0.49(-0.54%) |
Nov 06, 2017 | 89.14 | 91.45 | 89.14 | 91.22 | 396,722 | +2.18(+2.45%) |
Nov 03, 2017 | 87.29 | 89.33 | 86.48 | 89.04 | 353,007 | +1.49(+1.70%) |
Nov 02, 2017 | 87.74 | 88.04 | 86.77 | 87.55 | 264,065 | -0.16(-0.18%) |
Nov 01, 2017 | 88.48 | 89.31 | 87.15 | 87.71 | 492,114 | -0.12(-0.14%) |
Oct 31, 2017 | 89.04 | 89.33 | 87.75 | 87.83 | 273,937 | -0.47(-0.53%) |
Oct 30, 2017 | 89.13 | 90.05 | 88.02 | 88.30 | 350,678 | -1.41(-1.57%) |
Oct 27, 2017 | 89.02 | 90.19 | 88.40 | 89.71 | 446,393 | +0.49(+0.55%) |
Oct 26, 2017 | 88.50 | 90.45 | 88.04 | 89.22 | 568,237 | +1.00(+1.13%) |
Oct 25, 2017 | 84.85 | 89.32 | 84.39 | 88.22 | 1,094,606 | +3.62(+4.28%) |
Oct 24, 2017 | 84.68 | 84.83 | 84.02 | 84.60 | 279,337 | +0.25(+0.30%) |
Oct 23, 2017 | 84.27 | 84.71 | 83.22 | 84.35 | 298,836 | -0.12(-0.14%) |
Oct 20, 2017 | 85.35 | 85.35 | 83.50 | 84.47 | 346,753 | -0.13(-0.15%) |
Oct 19, 2017 | 84.01 | 85.59 | 83.47 | 84.60 | 689,312 | -0.46(-0.54%) |
Oct 18, 2017 | 83.63 | 85.52 | 83.40 | 85.06 | 416,822 | +1.68(+2.01%) |
Oct 17, 2017 | 82.52 | 83.99 | 82.52 | 83.38 | 228,930 | +0.21(+0.25%) |
Oct 16, 2017 | 83.22 | 83.95 | 83.00 | 83.17 | 215,128 | +0.23(+0.28%) |
Oct 13, 2017 | 84.05 | 84.05 | 82.46 | 82.94 | 289,711 | -0.74(-0.88%) |
Oct 12, 2017 | 83.58 | 84.29 | 83.01 | 83.68 | 446,809 | -0.33(-0.39%) |
Oct 11, 2017 | 84.77 | 85.01 | 84.00 | 84.01 | 412,883 | -0.61(-0.72%) |
Oct 10, 2017 | 84.90 | 85.60 | 84.08 | 84.62 | 408,560 | +0.55(+0.65%) |
Oct 09, 2017 | 84.41 | 84.76 | 83.61 | 84.07 | 365,325 | -0.38(-0.45%) |
Oct 06, 2017 | 84.17 | 85.53 | 83.77 | 84.45 | 392,968 | -0.45(-0.53%) |
Oct 05, 2017 | 84.32 | 85.21 | 84.05 | 84.90 | 336,329 | +0.83(+0.99%) |
Oct 04, 2017 | 85.98 | 86.01 | 83.79 | 84.07 | 413,208 | -1.95(-2.27%) |
Oct 03, 2017 | 85.34 | 86.10 | 84.71 | 86.02 | 434,864 | +0.87(+1.02%) |