Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.08 | 119.08 | 119.08 | 0 | -2.22(-1.83%) | |
Dec 28, 2017 | 121.29 | 122.26 | 120.30 | 121.30 | 47,179 | +0.40(+0.33%) |
Dec 27, 2017 | 121.46 | 122.39 | 119.34 | 120.90 | 90,251 | -0.09(-0.07%) |
Dec 26, 2017 | 120.77 | 122.00 | 119.00 | 120.99 | 68,450 | +0.05(+0.04%) |
Dec 22, 2017 | 120.74 | 124.54 | 120.01 | 120.94 | 101,830 | +0.51(+0.42%) |
Dec 21, 2017 | 122.02 | 122.19 | 120.06 | 120.43 | 92,898 | -1.43(-1.17%) |
Dec 20, 2017 | 120.47 | 123.39 | 119.07 | 121.86 | 94,981 | +1.77(+1.47%) |
Dec 19, 2017 | 119.95 | 124.14 | 119.02 | 120.09 | 156,991 | -0.09(-0.07%) |
Dec 18, 2017 | 122.60 | 123.54 | 119.58 | 120.18 | 109,809 | -1.94(-1.59%) |
Dec 15, 2017 | 119.50 | 122.51 | 117.91 | 122.12 | 409,485 | +2.63(+2.20%) |
Dec 14, 2017 | 121.49 | 121.93 | 117.01 | 119.49 | 79,826 | -1.73(-1.43%) |
Dec 13, 2017 | 118.66 | 122.25 | 118.66 | 121.22 | 163,234 | +2.57(+2.17%) |
Dec 12, 2017 | 117.54 | 119.16 | 116.40 | 118.65 | 79,949 | +1.36(+1.16%) |
Dec 11, 2017 | 118.18 | 118.74 | 115.54 | 117.29 | 145,805 | -0.92(-0.78%) |
Dec 08, 2017 | 116.40 | 119.07 | 116.40 | 118.21 | 163,792 | +1.92(+1.65%) |
Dec 07, 2017 | 117.50 | 118.80 | 116.25 | 116.29 | 153,812 | -1.14(-0.97%) |
Dec 06, 2017 | 118.02 | 119.67 | 117.11 | 117.43 | 100,455 | -0.88(-0.74%) |
Dec 05, 2017 | 118.95 | 119.47 | 115.16 | 118.31 | 150,074 | -0.79(-0.66%) |
Dec 04, 2017 | 124.97 | 124.97 | 118.97 | 119.10 | 117,371 | -3.89(-3.16%) |
Dec 01, 2017 | 127.95 | 128.50 | 124.00 | 122.99 | 213,047 | -5.75(-4.47%) |
Nov 30, 2017 | 128.69 | 130.05 | 127.03 | 128.74 | 138,140 | +0.82(+0.64%) |
Nov 29, 2017 | 126.67 | 128.45 | 126.00 | 127.92 | 101,348 | +1.46(+1.15%) |
Nov 28, 2017 | 126.09 | 126.76 | 123.87 | 126.46 | 147,452 | +1.13(+0.90%) |
Nov 27, 2017 | 124.68 | 126.47 | 123.89 | 125.33 | 112,911 | +0.94(+0.76%) |
Nov 24, 2017 | 123.34 | 124.57 | 122.48 | 124.39 | 34,133 | +1.04(+0.84%) |
Nov 22, 2017 | 122.02 | 124.25 | 121.87 | 123.35 | 104,264 | -0.09(-0.07%) |
Nov 21, 2017 | 121.75 | 123.73 | 121.62 | 123.44 | 145,307 | +1.80(+1.48%) |
Nov 20, 2017 | 118.62 | 121.70 | 118.62 | 121.64 | 142,528 | +3.38(+2.86%) |
Nov 17, 2017 | 119.41 | 119.41 | 115.93 | 118.26 | 155,058 | -1.95(-1.62%) |
Nov 16, 2017 | 118.69 | 121.00 | 118.25 | 120.21 | 105,143 | +1.90(+1.61%) |
Nov 15, 2017 | 119.29 | 119.29 | 117.28 | 118.31 | 114,739 | -0.93(-0.78%) |
Nov 14, 2017 | 117.43 | 119.47 | 116.90 | 119.24 | 140,383 | +1.87(+1.59%) |
Nov 13, 2017 | 113.63 | 118.15 | 111.49 | 117.37 | 230,260 | +3.18(+2.78%) |
Nov 10, 2017 | 119.93 | 120.00 | 114.03 | 114.19 | 238,314 | -5.53(-4.62%) |
Nov 09, 2017 | 116.84 | 121.62 | 116.63 | 119.72 | 340,339 | +2.34(+1.99%) |
Nov 08, 2017 | 123.73 | 124.90 | 112.75 | 117.38 | 718,692 | +15.73(+15.47%) |
Nov 07, 2017 | 101.53 | 103.28 | 100.54 | 101.65 | 232,273 | +0.51(+0.50%) |
Nov 06, 2017 | 101.16 | 102.10 | 99.81 | 101.14 | 242,990 | -0.03(-0.03%) |
Nov 03, 2017 | 98.00 | 102.15 | 97.01 | 101.17 | 195,994 | +3.17(+3.23%) |
Nov 02, 2017 | 98.26 | 98.90 | 96.82 | 98.00 | 113,310 | -0.01(-0.01%) |
Nov 01, 2017 | 99.08 | 99.75 | 97.34 | 98.01 | 129,516 | -0.92(-0.93%) |
Oct 31, 2017 | 97.36 | 99.23 | 97.36 | 98.93 | 133,872 | +1.66(+1.71%) |
Oct 30, 2017 | 97.93 | 98.18 | 96.71 | 97.27 | 101,065 | -0.98(-1.00%) |
Oct 27, 2017 | 95.50 | 98.91 | 94.45 | 98.25 | 127,350 | +3.36(+3.54%) |
Oct 26, 2017 | 94.37 | 95.59 | 94.02 | 94.89 | 65,463 | +0.50(+0.53%) |
Oct 25, 2017 | 95.95 | 96.22 | 94.05 | 94.39 | 113,515 | -1.56(-1.63%) |
Oct 24, 2017 | 98.04 | 98.54 | 95.91 | 95.95 | 138,966 | -2.09(-2.13%) |
Oct 23, 2017 | 96.96 | 98.32 | 96.70 | 98.04 | 112,436 | +1.39(+1.44%) |
Oct 20, 2017 | 95.28 | 97.02 | 95.28 | 96.65 | 107,972 | +2.00(+2.11%) |
Oct 19, 2017 | 94.07 | 95.00 | 93.89 | 94.65 | 103,013 | -0.13(-0.14%) |
Oct 18, 2017 | 93.86 | 94.85 | 93.23 | 94.78 | 112,255 | +1.19(+1.27%) |
Oct 17, 2017 | 94.12 | 95.49 | 93.37 | 93.59 | 102,796 | -0.59(-0.63%) |
Oct 16, 2017 | 94.12 | 94.53 | 93.42 | 94.18 | 96,749 | -0.20(-0.21%) |
Oct 13, 2017 | 94.83 | 95.15 | 94.30 | 94.38 | 89,762 | -0.40(-0.42%) |
Oct 12, 2017 | 93.66 | 95.72 | 93.10 | 94.78 | 135,024 | +1.12(+1.20%) |
Oct 11, 2017 | 93.27 | 94.42 | 93.20 | 93.66 | 104,154 | -0.03(-0.03%) |
Oct 10, 2017 | 96.56 | 96.81 | 93.27 | 93.69 | 189,545 | -2.81(-2.91%) |
Oct 09, 2017 | 94.40 | 96.72 | 94.39 | 96.50 | 216,073 | +1.82(+1.92%) |
Oct 06, 2017 | 93.50 | 94.78 | 93.50 | 94.68 | 146,151 | +1.14(+1.22%) |
Oct 05, 2017 | 93.13 | 94.05 | 91.80 | 93.54 | 435,808 | +0.14(+0.15%) |
Oct 04, 2017 | 93.65 | 94.47 | 92.94 | 93.40 | 209,025 | -0.08(-0.09%) |
Oct 03, 2017 | 94.83 | 94.91 | 91.82 | 93.48 | 283,605 | -0.96(-1.02%) |