Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 115.00 | 115.00 | 115.00 | 0 | +0.41(+0.36%) | |
Dec 28, 2017 | 114.51 | 116.95 | 114.30 | 114.59 | 281,555 | -0.57(-0.49%) |
Dec 27, 2017 | 113.61 | 115.48 | 113.42 | 115.16 | 336,669 | +1.66(+1.46%) |
Dec 26, 2017 | 113.03 | 114.76 | 112.05 | 113.50 | 167,522 | +0.52(+0.46%) |
Dec 22, 2017 | 112.28 | 113.05 | 111.54 | 112.98 | 151,524 | +0.81(+0.72%) |
Dec 21, 2017 | 110.46 | 112.85 | 110.29 | 112.17 | 257,795 | +1.93(+1.75%) |
Dec 20, 2017 | 109.26 | 110.47 | 108.10 | 110.24 | 311,471 | +0.84(+0.77%) |
Dec 19, 2017 | 109.38 | 110.21 | 108.20 | 109.40 | 432,622 | -0.10(-0.09%) |
Dec 18, 2017 | 111.07 | 112.16 | 109.48 | 109.50 | 437,584 | -0.63(-0.57%) |
Dec 15, 2017 | 111.59 | 111.89 | 109.63 | 110.13 | 547,531 | -1.53(-1.37%) |
Dec 14, 2017 | 111.77 | 112.50 | 111.20 | 111.66 | 261,794 | -0.24(-0.21%) |
Dec 13, 2017 | 111.03 | 113.25 | 111.03 | 111.90 | 383,362 | +0.97(+0.87%) |
Dec 12, 2017 | 107.74 | 111.81 | 107.56 | 110.93 | 540,506 | +2.92(+2.70%) |
Dec 11, 2017 | 106.02 | 108.31 | 106.01 | 108.01 | 185,852 | +1.88(+1.77%) |
Dec 08, 2017 | 106.66 | 106.66 | 105.82 | 106.13 | 277,174 | +0.24(+0.23%) |
Dec 07, 2017 | 104.42 | 106.15 | 104.05 | 105.89 | 290,223 | +1.29(+1.23%) |
Dec 06, 2017 | 105.82 | 107.90 | 104.47 | 104.60 | 328,278 | -1.62(-1.53%) |
Dec 05, 2017 | 107.48 | 107.67 | 106.18 | 106.22 | 353,486 | -0.47(-0.44%) |
Dec 04, 2017 | 110.23 | 110.23 | 106.42 | 106.69 | 467,911 | -3.23(-2.94%) |
Dec 01, 2017 | 109.95 | 111.12 | 108.76 | 109.92 | 494,076 | -0.02(-0.02%) |
Nov 30, 2017 | 108.64 | 110.09 | 108.52 | 109.94 | 494,118 | +1.36(+1.25%) |
Nov 29, 2017 | 108.80 | 109.08 | 108.28 | 108.58 | 296,618 | +0.04(+0.04%) |
Nov 28, 2017 | 107.09 | 108.87 | 107.09 | 108.54 | 224,349 | +1.36(+1.27%) |
Nov 27, 2017 | 108.61 | 108.86 | 107.07 | 107.18 | 172,041 | -1.54(-1.42%) |
Nov 24, 2017 | 108.71 | 109.19 | 108.29 | 108.72 | 125,502 | -0.01(-0.01%) |
Nov 22, 2017 | 108.78 | 109.00 | 108.09 | 108.73 | 156,412 | +0.51(+0.47%) |
Nov 21, 2017 | 106.69 | 108.78 | 106.63 | 108.22 | 203,966 | +1.46(+1.37%) |
Nov 20, 2017 | 106.47 | 107.50 | 106.47 | 106.76 | 188,703 | -0.10(-0.09%) |
Nov 17, 2017 | 106.50 | 107.06 | 106.32 | 106.86 | 172,654 | +0.06(+0.06%) |
Nov 16, 2017 | 105.69 | 107.35 | 105.47 | 106.80 | 334,671 | +1.73(+1.65%) |
Nov 15, 2017 | 104.96 | 105.56 | 103.51 | 105.07 | 308,660 | -0.31(-0.29%) |
Nov 14, 2017 | 106.27 | 107.04 | 105.14 | 105.38 | 254,369 | -1.25(-1.17%) |
Nov 13, 2017 | 106.81 | 107.62 | 106.39 | 106.63 | 442,866 | -0.24(-0.22%) |
Nov 10, 2017 | 106.69 | 108.10 | 106.69 | 106.87 | 275,145 | -0.34(-0.32%) |
Nov 09, 2017 | 106.79 | 107.91 | 105.70 | 107.21 | 397,764 | +0.19(+0.18%) |
Nov 08, 2017 | 105.71 | 107.31 | 105.00 | 107.02 | 602,916 | -0.20(-0.19%) |
Nov 07, 2017 | 106.98 | 108.50 | 105.83 | 107.22 | 336,321 | -0.61(-0.57%) |
Nov 06, 2017 | 108.09 | 108.43 | 107.42 | 107.83 | 105,660 | -0.26(-0.24%) |
Nov 03, 2017 | 108.31 | 108.89 | 107.34 | 108.09 | 171,117 | -0.23(-0.21%) |
Nov 02, 2017 | 109.74 | 110.05 | 107.95 | 108.32 | 247,668 | -1.19(-1.09%) |
Nov 01, 2017 | 110.02 | 110.25 | 108.99 | 109.51 | 279,025 | +0.59(+0.54%) |
Oct 31, 2017 | 108.97 | 109.33 | 108.23 | 108.92 | 300,518 | +0.57(+0.53%) |
Oct 30, 2017 | 107.29 | 108.75 | 106.99 | 108.35 | 239,372 | +1.04(+0.97%) |
Oct 27, 2017 | 107.97 | 108.24 | 106.00 | 107.31 | 510,659 | -1.09(-1.01%) |
Oct 26, 2017 | 107.15 | 108.69 | 105.65 | 108.40 | 470,167 | -1.72(-1.56%) |
Oct 25, 2017 | 110.08 | 110.57 | 108.47 | 110.12 | 301,004 | -0.37(-0.33%) |
Oct 24, 2017 | 110.52 | 108.09 | 110.49 | 409,000 | +2.70(+2.50%) | |
Oct 23, 2017 | 107.75 | 108.46 | 107.56 | 107.79 | 219,858 | +0.14(+0.13%) |
Oct 20, 2017 | 107.80 | 108.10 | 106.75 | 107.65 | 225,922 | -0.12(-0.11%) |
Oct 19, 2017 | 107.41 | 108.15 | 107.20 | 107.77 | 112,429 | +0.04(+0.04%) |
Oct 18, 2017 | 107.25 | 107.92 | 106.41 | 107.73 | 269,317 | +0.55(+0.51%) |
Oct 17, 2017 | 108.25 | 108.37 | 106.63 | 107.18 | 204,805 | -1.59(-1.46%) |
Oct 16, 2017 | 108.07 | 109.13 | 107.28 | 108.77 | 260,880 | +0.86(+0.80%) |
Oct 13, 2017 | 106.65 | 108.29 | 106.25 | 107.91 | 365,346 | +1.80(+1.70%) |
Oct 12, 2017 | 106.26 | 106.42 | 105.30 | 106.11 | 169,349 | -0.39(-0.37%) |
Oct 11, 2017 | 106.27 | 106.86 | 105.90 | 106.50 | 271,672 | +0.72(+0.68%) |
Oct 10, 2017 | 106.35 | 106.38 | 105.52 | 105.78 | 113,256 | -0.25(-0.24%) |
Oct 09, 2017 | 105.81 | 106.56 | 105.29 | 106.03 | 89,803 | +0.30(+0.28%) |
Oct 06, 2017 | 105.95 | 106.07 | 104.89 | 105.73 | 262,979 | -0.60(-0.56%) |
Oct 05, 2017 | 107.32 | 107.57 | 106.07 | 106.33 | 260,833 | -0.82(-0.77%) |
Oct 04, 2017 | 107.11 | 107.88 | 106.79 | 107.15 | 199,497 | +0.13(+0.12%) |
Oct 03, 2017 | 107.15 | 107.34 | 106.46 | 107.02 | 122,530 | +0.01(+0.01%) |
Oct 02, 2017 | 107.25 | 107.65 | 106.77 | 107.01 | 138,101 | -0.20(-0.19%) |
Sep 29, 2017 | 107.66 | 108.14 | 107.15 | 107.21 | 227,109 | -0.69(-0.64%) |
Sep 28, 2017 | 108.66 | 110.42 | 107.81 | 107.90 | 410,788 | -0.02(-0.02%) |
Sep 27, 2017 | 107.57 | 108.08 | 107.12 | 107.92 | 168,983 | +0.42(+0.39%) |
Sep 26, 2017 | 107.87 | 108.20 | 106.87 | 107.50 | 291,911 | -0.53(-0.49%) |
Sep 25, 2017 | 108.12 | 108.31 | 107.37 | 108.03 | 180,504 | +0.10(+0.09%) |
Sep 22, 2017 | 106.93 | 108.44 | 106.93 | 107.93 | 194,728 | +0.51(+0.47%) |
Sep 21, 2017 | 106.37 | 108.00 | 106.37 | 107.42 | 405,491 | +0.43(+0.40%) |
Sep 20, 2017 | 108.48 | 109.33 | 106.55 | 106.99 | 641,497 | -1.50(-1.38%) |
Sep 19, 2017 | 108.02 | 109.39 | 107.64 | 108.49 | 374,479 | +0.47(+0.44%) |
Sep 18, 2017 | 105.50 | 109.18 | 105.16 | 108.02 | 725,909 | +2.90(+2.76%) |
Sep 15, 2017 | 103.31 | 105.41 | 102.83 | 105.12 | 464,894 | +2.13(+2.07%) |
Sep 14, 2017 | 102.13 | 103.00 | 101.38 | 102.99 | 175,345 | +0.84(+0.82%) |
Sep 13, 2017 | 102.26 | 103.01 | 101.80 | 102.15 | 281,656 | -0.01(-0.01%) |
Sep 12, 2017 | 102.84 | 103.90 | 101.70 | 102.16 | 357,254 | -0.39(-0.38%) |
Sep 11, 2017 | 100.60 | 103.05 | 100.15 | 102.55 | 312,739 | +2.79(+2.80%) |
Sep 08, 2017 | 99.59 | 100.14 | 98.95 | 99.76 | 151,807 | +0.02(+0.02%) |
Sep 07, 2017 | 99.20 | 100.88 | 99.20 | 99.74 | 240,412 | +0.56(+0.56%) |
Sep 06, 2017 | 97.36 | 99.47 | 97.06 | 99.18 | 381,767 | +2.02(+2.08%) |
Sep 05, 2017 | 98.63 | 99.20 | 96.67 | 97.16 | 396,646 | -1.19(-1.21%) |
Sep 01, 2017 | 98.45 | 99.06 | 98.19 | 98.35 | 171,746 | +0.31(+0.32%) |
Aug 31, 2017 | 97.62 | 98.36 | 96.81 | 98.04 | 318,792 | +1.03(+1.06%) |
Aug 30, 2017 | 97.11 | 97.41 | 96.69 | 97.01 | 231,227 | -0.19(-0.20%) |
Aug 29, 2017 | 96.00 | 97.70 | 95.80 | 97.20 | 463,431 | +0.90(+0.93%) |
Aug 28, 2017 | 97.11 | 97.29 | 96.23 | 96.30 | 332,767 | -0.64(-0.66%) |
Aug 25, 2017 | 96.98 | 97.41 | 96.71 | 96.94 | 129,557 | +0.43(+0.45%) |
Aug 24, 2017 | 96.72 | 97.06 | 96.06 | 96.51 | 193,563 | -0.11(-0.11%) |
Aug 23, 2017 | 96.13 | 96.91 | 95.94 | 96.62 | 388,725 | +0.10(+0.10%) |
Aug 22, 2017 | 98.00 | 98.67 | 96.37 | 96.52 | 268,436 | -1.21(-1.24%) |
Aug 21, 2017 | 97.20 | 97.99 | 96.50 | 97.73 | 201,170 | +0.54(+0.56%) |
Aug 18, 2017 | 97.18 | 97.91 | 95.91 | 97.19 | 539,583 | -0.02(-0.02%) |
Aug 17, 2017 | 99.24 | 99.41 | 96.77 | 97.21 | 308,264 | -2.03(-2.05%) |
Aug 16, 2017 | 98.07 | 99.64 | 98.07 | 99.24 | 261,836 | +0.94(+0.96%) |
Aug 15, 2017 | 98.03 | 98.60 | 97.30 | 98.30 | 316,190 | +0.10(+0.10%) |
Aug 14, 2017 | 98.70 | 99.41 | 98.00 | 98.20 | 330,973 | -0.16(-0.16%) |
Aug 11, 2017 | 98.03 | 99.09 | 97.79 | 98.36 | 336,360 | -0.08(-0.08%) |
Aug 10, 2017 | 97.50 | 98.84 | 97.10 | 98.44 | 1,214,853 | -0.14(-0.14%) |
Aug 09, 2017 | 98.71 | 98.73 | 97.99 | 98.58 | 701,853 | -0.42(-0.42%) |
Aug 08, 2017 | 98.64 | 99.78 | 98.28 | 99.00 | 535,035 | +0.16(+0.16%) |
Aug 07, 2017 | 101.13 | 101.23 | 98.51 | 98.84 | 272,188 | -2.11(-2.09%) |
Aug 04, 2017 | 101.06 | 101.92 | 100.30 | 100.95 | 539,671 | +0.15(+0.15%) |
Aug 03, 2017 | 99.31 | 100.88 | 99.17 | 100.80 | 518,972 | +1.21(+1.21%) |
Aug 02, 2017 | 99.46 | 100.03 | 98.90 | 99.59 | 313,330 | +0.14(+0.14%) |
Aug 01, 2017 | 100.28 | 100.28 | 98.00 | 99.45 | 595,538 | -0.65(-0.65%) |
Jul 31, 2017 | 99.96 | 100.47 | 99.42 | 100.10 | 290,660 | +0.32(+0.32%) |
Jul 28, 2017 | 98.91 | 99.78 | 98.59 | 99.78 | 225,136 | +0.77(+0.78%) |
Jul 27, 2017 | 99.07 | 100.25 | 98.58 | 99.01 | 700,888 | +0.01(+0.01%) |
Jul 26, 2017 | 100.25 | 100.25 | 98.55 | 99.00 | 607,011 | -1.09(-1.09%) |
Jul 25, 2017 | 100.28 | 100.92 | 99.51 | 100.09 | 281,943 | +0.21(+0.21%) |
Jul 24, 2017 | 99.93 | 100.56 | 98.89 | 99.88 | 316,114 | -0.08(-0.08%) |
Jul 21, 2017 | 100.01 | 100.25 | 98.85 | 99.96 | 364,513 | -0.37(-0.37%) |
Jul 20, 2017 | 100.48 | 100.97 | 99.67 | 100.33 | 581,910 | +0.26(+0.26%) |
Jul 19, 2017 | 98.65 | 100.34 | 98.65 | 100.07 | 292,608 | +1.75(+1.78%) |
Jul 18, 2017 | 98.01 | 98.52 | 97.21 | 98.32 | 319,812 | -0.13(-0.13%) |
Jul 17, 2017 | 98.50 | 99.38 | 98.12 | 98.45 | 314,514 | -0.10(-0.10%) |
Jul 14, 2017 | 97.20 | 99.10 | 96.99 | 98.55 | 425,966 | +1.48(+1.52%) |
Jul 13, 2017 | 95.45 | 97.77 | 95.08 | 97.07 | 464,856 | +1.62(+1.70%) |
Jul 12, 2017 | 96.00 | 97.95 | 95.22 | 95.45 | 526,806 | -0.34(-0.35%) |
Jul 11, 2017 | 95.50 | 96.18 | 94.19 | 95.79 | 460,192 | +0.11(+0.11%) |
Jul 10, 2017 | 91.26 | 97.42 | 91.26 | 95.68 | 1,059,151 | +4.99(+5.50%) |
Jul 07, 2017 | 90.60 | 91.01 | 89.34 | 90.69 | 366,626 | +0.28(+0.31%) |
Jul 06, 2017 | 90.69 | 91.45 | 90.13 | 90.41 | 452,394 | -0.73(-0.80%) |
Jul 05, 2017 | 92.30 | 92.36 | 90.58 | 91.14 | 789,520 | -2.83(-3.01%) |
Jul 03, 2017 | 91.00 | 94.21 | 90.55 | 93.97 | 775,652 | +3.48(+3.85%) |
Jun 30, 2017 | 90.68 | 90.91 | 89.92 | 90.49 | 1,097,142 | +0.01(+0.01%) |
Jun 29, 2017 | 91.35 | 91.45 | 90.00 | 90.48 | 549,104 | -0.77(-0.84%) |
Jun 28, 2017 | 92.21 | 92.42 | 90.82 | 91.25 | 645,996 | -0.89(-0.97%) |
Jun 27, 2017 | 93.04 | 93.46 | 92.12 | 92.14 | 509,046 | -0.54(-0.58%) |
Jun 26, 2017 | 92.56 | 93.36 | 92.51 | 92.68 | 504,658 | +0.37(+0.40%) |
Jun 23, 2017 | 92.33 | 93.00 | 91.29 | 92.31 | 267,172 | -0.04(-0.04%) |
Jun 22, 2017 | 92.07 | 92.97 | 92.07 | 92.35 | 318,791 | +0.36(+0.39%) |
Jun 21, 2017 | 92.10 | 93.06 | 91.56 | 91.99 | 379,993 | -0.19(-0.21%) |
Jun 20, 2017 | 93.36 | 93.37 | 91.85 | 92.18 | 356,326 | -1.52(-1.62%) |
Jun 19, 2017 | 94.04 | 94.64 | 93.06 | 93.70 | 611,358 | -0.20(-0.21%) |
Jun 16, 2017 | 91.75 | 94.04 | 91.27 | 93.90 | 742,004 | +1.88(+2.04%) |
Jun 15, 2017 | 92.63 | 93.14 | 91.18 | 92.02 | 510,928 | -1.38(-1.48%) |
Jun 14, 2017 | 95.55 | 95.55 | 92.90 | 93.40 | 411,890 | -1.37(-1.45%) |
Jun 13, 2017 | 94.03 | 94.90 | 93.78 | 94.77 | 427,410 | +0.74(+0.79%) |
Jun 12, 2017 | 94.93 | 96.98 | 92.94 | 94.03 | 586,831 | -0.92(-0.97%) |
Jun 09, 2017 | 91.10 | 95.18 | 91.10 | 94.95 | 757,788 | +3.85(+4.23%) |
Jun 08, 2017 | 90.80 | 91.68 | 90.64 | 91.10 | 354,898 | +0.20(+0.22%) |
Jun 07, 2017 | 92.37 | 92.37 | 90.58 | 90.90 | 409,913 | -1.16(-1.26%) |
Jun 06, 2017 | 91.31 | 92.59 | 90.92 | 92.06 | 290,547 | +0.55(+0.60%) |
Jun 05, 2017 | 91.59 | 91.60 | 90.55 | 91.51 | 381,138 | -0.38(-0.41%) |
Jun 02, 2017 | 91.92 | 92.25 | 91.01 | 91.89 | 262,817 | -0.18(-0.20%) |