Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.27 | 107.27 | 107.27 | 0 | +0.10(+0.09%) | |
Dec 28, 2017 | 106.85 | 107.30 | 106.78 | 107.17 | 886,788 | +0.27(+0.25%) |
Dec 27, 2017 | 106.92 | 107.07 | 106.70 | 106.91 | 10,659,296 | +0.11(+0.10%) |
Dec 26, 2017 | 106.83 | 107.04 | 106.72 | 106.80 | 803,975 | -0.12(-0.11%) |
Dec 22, 2017 | 106.93 | 107.54 | 106.83 | 106.92 | 1,574,479 | +0.00(+0.00%) |
Dec 21, 2017 | 106.94 | 107.11 | 106.82 | 106.92 | 1,104,981 | -0.04(-0.03%) |
Dec 20, 2017 | 106.79 | 107.09 | 106.64 | 106.95 | 1,583,193 | +0.27(+0.25%) |
Dec 19, 2017 | 106.85 | 107.19 | 106.55 | 106.69 | 1,471,388 | -0.31(-0.29%) |
Dec 18, 2017 | 106.47 | 107.12 | 106.44 | 107.00 | 1,454,387 | +0.40(+0.38%) |
Dec 15, 2017 | 106.14 | 106.59 | 105.79 | 106.59 | 2,171,966 | +0.43(+0.41%) |
Dec 14, 2017 | 106.24 | 106.36 | 105.93 | 106.16 | 5,359,322 | -0.16(-0.16%) |
Dec 13, 2017 | 105.95 | 106.36 | 105.92 | 106.33 | 1,703,541 | +0.38(+0.36%) |
Dec 12, 2017 | 106.38 | 106.57 | 105.82 | 105.94 | 1,469,020 | -0.18(-0.17%) |
Dec 11, 2017 | 106.64 | 106.82 | 105.94 | 106.13 | 2,775,260 | +0.50(+0.48%) |
Dec 08, 2017 | 105.50 | 106.14 | 105.48 | 105.62 | 2,305,606 | +0.15(+0.14%) |
Dec 07, 2017 | 104.90 | 105.61 | 104.67 | 105.48 | 2,292,975 | +0.73(+0.70%) |
Dec 06, 2017 | 104.57 | 105.36 | 104.21 | 104.74 | 2,605,965 | +0.53(+0.51%) |
Dec 05, 2017 | 104.17 | 104.71 | 104.01 | 104.21 | 3,801,610 | -0.11(-0.11%) |
Dec 04, 2017 | 105.36 | 105.40 | 104.21 | 104.32 | 3,026,308 | -0.83(-0.79%) |
Dec 01, 2017 | 104.45 | 105.36 | 104.37 | 105.16 | 5,386,554 | +1.27(+1.23%) |
Nov 30, 2017 | 103.63 | 104.61 | 103.48 | 103.88 | 4,068,345 | +0.36(+0.35%) |
Nov 29, 2017 | 104.30 | 104.60 | 103.09 | 103.53 | 6,676,955 | -0.72(-0.69%) |
Nov 28, 2017 | 105.04 | 105.22 | 104.24 | 104.25 | 4,203,979 | -0.68(-0.65%) |
Nov 27, 2017 | 105.43 | 104.84 | 104.93 | 2,585,656 | -0.11(-0.10%) | |
Nov 24, 2017 | 105.18 | 105.54 | 104.94 | 105.04 | 2,120,289 | -0.46(-0.43%) |
Nov 22, 2017 | 105.65 | 106.14 | 105.42 | 105.50 | 1,565,816 | -0.16(-0.15%) |
Nov 21, 2017 | 105.56 | 105.92 | 105.50 | 105.65 | 2,053,243 | +0.13(+0.12%) |
Nov 20, 2017 | 105.83 | 106.19 | 105.49 | 105.52 | 1,544,256 | -0.29(-0.28%) |
Nov 17, 2017 | 105.71 | 106.00 | 105.54 | 105.82 | 2,216,416 | +0.28(+0.27%) |
Nov 16, 2017 | 105.54 | 106.16 | 105.40 | 105.53 | 3,821,497 | +0.17(+0.17%) |
Nov 15, 2017 | 105.74 | 105.75 | 105.10 | 105.36 | 3,219,711 | -0.46(-0.43%) |
Nov 14, 2017 | 105.91 | 106.23 | 105.38 | 105.82 | 3,866,712 | -0.14(-0.13%) |
Nov 13, 2017 | 106.38 | 106.46 | 105.88 | 105.95 | 2,699,553 | -0.37(-0.35%) |
Nov 10, 2017 | 105.60 | 106.50 | 105.39 | 106.32 | 2,611,777 | +0.68(+0.64%) |
Nov 09, 2017 | 106.38 | 106.82 | 105.35 | 105.64 | 3,648,855 | -0.94(-0.88%) |
Nov 08, 2017 | 106.92 | 107.70 | 106.50 | 106.58 | 6,032,032 | -0.29(-0.27%) |
Nov 07, 2017 | 106.57 | 107.17 | 106.27 | 106.88 | 3,669,227 | -0.06(-0.05%) |
Nov 06, 2017 | 105.38 | 107.08 | 105.38 | 106.93 | 9,645,654 | +1.56(+1.48%) |
Nov 03, 2017 | 107.60 | 108.29 | 102.03 | 105.38 | 28,151,628 | -2.23(-2.08%) |
Nov 02, 2017 | 107.22 | 107.86 | 106.80 | 107.61 | 3,477,815 | +0.15(+0.14%) |
Nov 01, 2017 | 107.24 | 107.86 | 107.08 | 107.47 | 3,168,566 | +0.23(+0.21%) |
Oct 31, 2017 | 106.92 | 107.25 | 106.73 | 107.24 | 2,388,398 | +0.29(+0.27%) |
Oct 30, 2017 | 106.67 | 107.16 | 106.53 | 106.94 | 3,141,599 | -0.18(-0.17%) |
Oct 27, 2017 | 107.07 | 107.47 | 107.03 | 107.13 | 3,415,693 | +0.28(+0.27%) |
Oct 26, 2017 | 107.80 | 108.11 | 106.83 | 106.84 | 4,736,337 | +0.12(+0.11%) |
Oct 25, 2017 | 106.81 | 107.00 | 106.49 | 106.72 | 2,077,211 | -0.27(-0.26%) |
Oct 24, 2017 | 106.73 | 107.19 | 106.64 | 107.00 | 1,827,222 | +0.36(+0.33%) |
Oct 23, 2017 | 106.01 | 106.68 | 106.01 | 106.64 | 1,985,113 | +0.48(+0.45%) |
Oct 20, 2017 | 106.00 | 106.22 | 105.72 | 106.16 | 3,677,367 | +0.36(+0.34%) |
Oct 19, 2017 | 105.50 | 105.81 | 105.37 | 105.81 | 1,306,011 | +0.12(+0.11%) |
Oct 18, 2017 | 105.39 | 105.83 | 105.39 | 105.69 | 2,348,242 | +0.19(+0.18%) |
Oct 17, 2017 | 105.33 | 105.54 | 105.28 | 105.50 | 1,530,890 | +0.19(+0.18%) |
Oct 16, 2017 | 105.83 | 105.83 | 105.14 | 105.30 | 1,494,844 | -0.21(-0.20%) |
Oct 13, 2017 | 105.98 | 105.98 | 105.39 | 105.51 | 1,431,292 | -0.01(-0.01%) |
Oct 12, 2017 | 105.50 | 105.68 | 105.17 | 105.52 | 1,390,230 | -0.26(-0.24%) |
Oct 11, 2017 | 105.30 | 105.92 | 105.20 | 105.78 | 2,476,301 | +0.42(+0.40%) |
Oct 10, 2017 | 105.04 | 105.51 | 104.86 | 105.36 | 3,092,473 | +0.44(+0.42%) |
Oct 09, 2017 | 104.53 | 105.06 | 104.43 | 104.92 | 2,002,524 | +0.52(+0.50%) |
Oct 06, 2017 | 104.44 | 104.82 | 104.35 | 104.40 | 3,120,907 | +0.25(+0.24%) |
Oct 05, 2017 | 104.21 | 104.29 | 104.04 | 104.15 | 997,170 | -0.03(-0.03%) |
Oct 04, 2017 | 103.80 | 104.26 | 103.62 | 104.18 | 1,835,818 | +0.32(+0.31%) |
Oct 03, 2017 | 103.73 | 103.92 | 103.53 | 103.86 | 1,341,127 | +0.22(+0.21%) |