Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 102.10 | 102.10 | 102.10 | 0 | -0.56(-0.54%) | |
Dec 28, 2017 | 102.51 | 102.77 | 102.23 | 102.66 | 2,722,903 | +0.14(+0.14%) |
Dec 27, 2017 | 102.46 | 102.68 | 101.96 | 102.52 | 2,041,235 | +0.11(+0.11%) |
Dec 26, 2017 | 102.03 | 102.47 | 101.19 | 102.41 | 2,526,866 | -0.09(-0.09%) |
Dec 22, 2017 | 103.16 | 103.36 | 101.89 | 102.50 | 3,542,947 | -0.99(-0.96%) |
Dec 21, 2017 | 103.59 | 103.90 | 103.19 | 103.48 | 2,441,445 | +0.23(+0.22%) |
Dec 20, 2017 | 104.12 | 104.36 | 102.67 | 103.25 | 3,677,694 | -0.87(-0.83%) |
Dec 19, 2017 | 104.45 | 105.03 | 103.34 | 104.12 | 3,947,177 | -0.82(-0.78%) |
Dec 18, 2017 | 105.26 | 105.74 | 104.65 | 104.94 | 3,936,410 | -0.40(-0.38%) |
Dec 15, 2017 | 104.62 | 105.51 | 103.17 | 105.34 | 7,270,628 | +1.24(+1.19%) |
Dec 14, 2017 | 104.06 | 105.06 | 103.80 | 104.10 | 4,470,598 | +0.30(+0.29%) |
Dec 13, 2017 | 103.69 | 104.45 | 103.57 | 103.80 | 4,065,709 | +0.27(+0.26%) |
Dec 12, 2017 | 103.53 | 104.92 | 103.14 | 103.53 | 4,689,734 | -0.87(-0.83%) |
Dec 11, 2017 | 104.25 | 104.58 | 103.23 | 104.40 | 3,016,182 | +1.10(+1.06%) |
Dec 08, 2017 | 104.86 | 105.21 | 103.08 | 103.31 | 4,176,978 | -0.63(-0.61%) |
Dec 07, 2017 | 103.52 | 104.00 | 102.51 | 103.93 | 3,902,578 | +1.15(+1.12%) |
Dec 06, 2017 | 100.13 | 103.19 | 99.87 | 102.79 | 4,349,602 | +2.23(+2.21%) |
Dec 05, 2017 | 99.42 | 101.53 | 98.55 | 100.56 | 5,314,676 | +0.84(+0.84%) |
Dec 04, 2017 | 104.46 | 104.60 | 99.70 | 99.72 | 9,127,592 | -3.98(-3.83%) |
Dec 01, 2017 | 103.72 | 104.69 | 103.19 | 103.69 | 4,803,879 | -0.49(-0.47%) |
Nov 30, 2017 | 103.45 | 104.37 | 102.64 | 104.18 | 5,207,622 | +0.79(+0.76%) |
Nov 29, 2017 | 105.61 | 105.74 | 102.66 | 103.39 | 6,859,468 | -2.93(-2.75%) |
Nov 28, 2017 | 105.96 | 106.75 | 105.65 | 106.32 | 4,800,035 | -0.12(-0.11%) |
Nov 27, 2017 | 106.65 | 107.14 | 105.72 | 106.44 | 5,150,828 | -0.57(-0.53%) |
Nov 24, 2017 | 107.26 | 107.45 | 106.27 | 107.01 | 4,005,246 | +0.32(+0.30%) |
Nov 22, 2017 | 106.71 | 107.35 | 105.91 | 106.69 | 9,021,413 | -1.97(-1.81%) |
Nov 21, 2017 | 108.61 | 109.05 | 107.65 | 108.66 | 10,636,355 | +1.43(+1.33%) |
Nov 20, 2017 | 108.56 | 108.86 | 106.87 | 107.23 | 5,580,064 | -0.21(-0.20%) |
Nov 17, 2017 | 107.05 | 107.73 | 106.59 | 107.44 | 4,413,618 | +0.55(+0.51%) |
Nov 16, 2017 | 106.09 | 107.22 | 106.04 | 106.89 | 3,713,063 | +1.60(+1.52%) |
Nov 15, 2017 | 105.74 | 106.86 | 104.86 | 105.29 | 4,153,709 | -0.80(-0.75%) |
Nov 14, 2017 | 105.50 | 106.24 | 104.92 | 106.09 | 4,372,471 | +0.45(+0.43%) |
Nov 13, 2017 | 104.86 | 105.82 | 104.86 | 105.64 | 4,615,542 | +0.54(+0.51%) |
Nov 10, 2017 | 103.28 | 105.24 | 102.70 | 105.10 | 4,681,807 | +1.64(+1.58%) |
Nov 09, 2017 | 104.19 | 104.30 | 102.28 | 103.47 | 5,132,593 | -1.43(-1.36%) |
Nov 08, 2017 | 102.82 | 105.11 | 102.77 | 104.89 | 6,680,572 | +2.31(+2.25%) |
Nov 07, 2017 | 104.80 | 104.86 | 101.62 | 102.59 | 5,281,987 | +0.30(+0.29%) |
Nov 06, 2017 | 102.79 | 103.00 | 101.45 | 102.29 | 7,032,993 | -0.29(-0.28%) |
Nov 03, 2017 | 102.73 | 102.94 | 101.57 | 102.58 | 3,269,729 | +0.11(+0.11%) |
Nov 02, 2017 | 101.92 | 103.23 | 101.63 | 102.47 | 3,216,060 | +0.65(+0.64%) |
Nov 01, 2017 | 103.53 | 103.78 | 101.17 | 101.82 | 3,765,692 | -0.39(-0.38%) |
Oct 31, 2017 | 101.00 | 102.31 | 100.71 | 102.21 | 5,118,171 | +1.64(+1.63%) |
Oct 30, 2017 | 100.57 | 100.84 | 99.78 | 100.57 | 2,377,243 | +0.00(+0.00%) |
Oct 27, 2017 | 100.59 | 101.85 | 100.05 | 100.57 | 4,035,630 | +0.65(+0.65%) |
Oct 26, 2017 | 99.69 | 100.63 | 99.17 | 99.92 | 3,867,825 | +0.46(+0.46%) |
Oct 25, 2017 | 98.27 | 99.50 | 98.18 | 99.46 | 4,693,230 | +0.93(+0.94%) |
Oct 24, 2017 | 98.12 | 98.59 | 97.68 | 98.53 | 3,656,165 | +0.22(+0.22%) |
Oct 23, 2017 | 98.94 | 99.31 | 98.17 | 98.31 | 4,030,194 | -0.46(-0.47%) |
Oct 20, 2017 | 97.41 | 99.05 | 97.20 | 98.77 | 4,594,751 | +1.71(+1.76%) |
Oct 19, 2017 | 96.27 | 97.11 | 95.98 | 97.06 | 2,537,419 | +0.75(+0.78%) |
Oct 18, 2017 | 96.84 | 96.94 | 95.92 | 96.31 | 2,880,447 | -0.28(-0.29%) |
Oct 17, 2017 | 96.83 | 96.87 | 95.80 | 96.59 | 2,531,610 | -0.43(-0.44%) |
Oct 16, 2017 | 96.82 | 97.45 | 96.79 | 97.02 | 2,547,598 | +0.21(+0.22%) |
Oct 13, 2017 | 97.02 | 97.50 | 96.56 | 96.81 | 2,499,297 | +0.20(+0.21%) |
Oct 12, 2017 | 96.01 | 97.10 | 95.72 | 96.61 | 3,122,403 | +0.73(+0.76%) |
Oct 11, 2017 | 95.27 | 95.88 | 94.71 | 95.88 | 2,644,271 | +0.62(+0.65%) |
Oct 10, 2017 | 96.14 | 96.33 | 95.10 | 95.27 | 2,031,839 | -0.88(-0.91%) |
Oct 09, 2017 | 96.20 | 96.63 | 95.85 | 96.14 | 2,033,943 | -0.05(-0.05%) |
Oct 06, 2017 | 95.43 | 96.44 | 95.34 | 96.19 | 4,408,643 | +0.59(+0.62%) |
Oct 05, 2017 | 95.38 | 95.74 | 94.56 | 95.61 | 3,961,510 | +0.21(+0.22%) |
Oct 04, 2017 | 95.08 | 95.61 | 94.61 | 95.40 | 3,132,365 | +0.16(+0.17%) |
Oct 03, 2017 | 94.05 | 95.33 | 93.83 | 95.24 | 5,003,289 | +1.42(+1.51%) |