Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 110.74 | 110.74 | 110.74 | 0 | -0.45(-0.41%) | |
Dec 28, 2017 | 111.19 | 111.24 | 111.03 | 111.19 | 211,579 | +0.19(+0.17%) |
Dec 27, 2017 | 111.05 | 111.13 | 110.87 | 111.00 | 172,476 | +0.09(+0.08%) |
Dec 26, 2017 | 110.84 | 111.00 | 110.80 | 110.91 | 163,103 | -0.11(-0.10%) |
Dec 22, 2017 | 111.10 | 111.10 | 110.81 | 111.02 | 160,034 | -0.06(-0.06%) |
Dec 21, 2017 | 111.11 | 111.40 | 110.98 | 111.08 | 287,251 | +0.22(+0.20%) |
Dec 20, 2017 | 111.36 | 111.36 | 110.72 | 110.86 | 206,966 | -0.05(-0.05%) |
Dec 19, 2017 | 111.44 | 111.49 | 110.89 | 110.91 | 183,003 | -0.43(-0.39%) |
Dec 18, 2017 | 111.28 | 111.49 | 111.26 | 111.34 | 225,794 | +0.69(+0.63%) |
Dec 15, 2017 | 110.13 | 110.84 | 110.13 | 110.65 | 206,992 | +0.94(+0.85%) |
Dec 14, 2017 | 110.31 | 110.37 | 109.72 | 109.72 | 147,638 | -0.44(-0.40%) |
Dec 13, 2017 | 110.32 | 110.50 | 110.15 | 110.16 | 213,064 | -0.05(-0.05%) |
Dec 12, 2017 | 110.12 | 110.41 | 110.02 | 110.21 | 237,252 | +0.20(+0.18%) |
Dec 11, 2017 | 109.73 | 110.01 | 109.67 | 110.01 | 177,352 | +0.36(+0.33%) |
Dec 08, 2017 | 109.46 | 109.65 | 109.34 | 109.65 | 150,747 | +0.62(+0.57%) |
Dec 07, 2017 | 109.11 | 109.19 | 108.60 | 109.03 | 206,383 | +0.35(+0.32%) |
Dec 06, 2017 | 108.50 | 108.86 | 108.49 | 108.68 | 1,180,392 | +0.02(+0.02%) |
Dec 05, 2017 | 109.13 | 109.49 | 108.62 | 108.67 | 319,373 | -0.40(-0.37%) |
Dec 04, 2017 | 110.00 | 110.03 | 109.06 | 109.07 | 230,270 | -0.14(-0.13%) |
Dec 01, 2017 | 109.33 | 109.55 | 108.29 | 109.21 | 505,414 | -0.15(-0.14%) |
Nov 30, 2017 | 108.93 | 109.83 | 108.93 | 109.37 | 263,465 | +0.84(+0.78%) |
Nov 29, 2017 | 108.67 | 108.85 | 108.29 | 108.52 | 306,501 | -0.04(-0.04%) |
Nov 28, 2017 | 107.72 | 108.58 | 107.67 | 108.57 | 197,329 | +1.05(+0.98%) |
Nov 27, 2017 | 107.62 | 107.72 | 107.39 | 107.52 | 148,682 | -0.05(-0.04%) |
Nov 24, 2017 | 107.58 | 107.61 | 107.46 | 107.56 | 85,357 | +0.25(+0.23%) |
Nov 22, 2017 | 107.44 | 107.52 | 107.25 | 107.31 | 130,454 | -0.10(-0.09%) |
Nov 21, 2017 | 107.04 | 107.46 | 107.04 | 107.41 | 143,234 | +0.73(+0.68%) |
Nov 20, 2017 | 106.58 | 106.77 | 106.50 | 106.68 | 242,146 | +0.18(+0.17%) |
Nov 17, 2017 | 106.62 | 106.69 | 106.50 | 106.50 | 136,604 | -0.28(-0.26%) |
Nov 16, 2017 | 106.31 | 106.94 | 106.31 | 106.78 | 418,128 | +0.90(+0.85%) |
Nov 15, 2017 | 105.94 | 106.18 | 105.55 | 105.88 | 156,476 | -0.55(-0.52%) |
Nov 14, 2017 | 106.24 | 106.45 | 105.97 | 106.43 | 147,659 | -0.23(-0.22%) |
Nov 13, 2017 | 106.19 | 106.74 | 106.19 | 106.66 | 115,266 | +0.11(+0.10%) |
Nov 10, 2017 | 106.38 | 106.60 | 106.29 | 106.55 | 141,061 | -0.05(-0.04%) |
Nov 09, 2017 | 106.41 | 106.67 | 105.86 | 106.60 | 1,064,545 | -0.36(-0.34%) |
Nov 08, 2017 | 106.69 | 106.99 | 106.60 | 106.96 | 134,536 | +0.16(+0.15%) |
Nov 07, 2017 | 106.92 | 107.07 | 106.56 | 106.80 | 207,068 | -0.05(-0.04%) |
Nov 06, 2017 | 106.69 | 106.90 | 106.60 | 106.84 | 157,573 | +0.14(+0.13%) |
Nov 03, 2017 | 106.46 | 106.71 | 106.25 | 106.70 | 131,375 | +0.33(+0.31%) |
Nov 02, 2017 | 106.35 | 106.40 | 105.81 | 106.36 | 141,577 | +0.01(+0.01%) |
Nov 01, 2017 | 106.59 | 106.69 | 106.18 | 106.36 | 1,022,763 | +0.15(+0.14%) |
Oct 31, 2017 | 106.27 | 106.31 | 106.05 | 106.20 | 249,773 | +0.15(+0.14%) |
Oct 30, 2017 | 106.33 | 106.36 | 105.89 | 106.05 | 121,907 | -0.39(-0.36%) |
Oct 27, 2017 | 105.95 | 106.47 | 105.82 | 106.44 | 133,295 | +0.85(+0.81%) |
Oct 26, 2017 | 105.67 | 105.85 | 105.56 | 105.58 | 268,116 | +0.13(+0.12%) |
Oct 25, 2017 | 105.87 | 105.89 | 104.92 | 105.46 | 223,358 | -0.50(-0.47%) |
Oct 24, 2017 | 106.00 | 106.08 | 105.80 | 105.96 | 227,241 | +0.14(+0.14%) |
Oct 23, 2017 | 106.36 | 106.36 | 105.76 | 105.81 | 190,436 | -0.38(-0.36%) |
Oct 20, 2017 | 106.04 | 106.21 | 105.92 | 106.19 | 151,752 | +0.54(+0.51%) |
Oct 19, 2017 | 105.20 | 105.65 | 105.06 | 105.65 | 135,077 | +0.05(+0.05%) |
Oct 18, 2017 | 105.70 | 105.71 | 105.53 | 105.60 | 271,856 | +0.08(+0.08%) |
Oct 17, 2017 | 105.42 | 105.52 | 105.32 | 105.52 | 199,734 | +0.08(+0.08%) |
Oct 16, 2017 | 105.45 | 105.53 | 105.27 | 105.44 | 141,129 | +0.14(+0.14%) |
Oct 13, 2017 | 105.38 | 105.46 | 105.25 | 105.29 | 160,664 | +0.13(+0.12%) |
Oct 12, 2017 | 105.17 | 105.37 | 105.08 | 105.17 | 141,045 | -0.18(-0.17%) |
Oct 11, 2017 | 105.13 | 105.35 | 105.02 | 105.35 | 4,459,114 | +0.20(+0.19%) |
Oct 10, 2017 | 105.11 | 105.34 | 104.92 | 105.15 | 112,356 | +0.24(+0.23%) |
Oct 09, 2017 | 105.22 | 105.22 | 104.80 | 104.91 | 119,192 | -0.21(-0.20%) |
Oct 06, 2017 | 104.98 | 105.12 | 104.88 | 105.11 | 163,766 | -0.08(-0.08%) |
Oct 05, 2017 | 104.71 | 105.20 | 104.71 | 105.19 | 138,721 | +0.60(+0.58%) |
Oct 04, 2017 | 104.37 | 104.70 | 104.36 | 104.59 | 182,796 | +0.13(+0.12%) |
Oct 03, 2017 | 104.29 | 104.47 | 104.22 | 104.47 | 157,025 | +0.25(+0.24%) |