Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 112.15 | 112.15 | 112.15 | 0 | -1.22(-1.08%) | |
Dec 28, 2017 | 113.73 | 113.83 | 111.30 | 113.37 | 197,932 | +0.18(+0.16%) |
Dec 27, 2017 | 113.61 | 114.17 | 112.93 | 113.19 | 116,218 | -0.17(-0.15%) |
Dec 26, 2017 | 113.55 | 114.27 | 111.93 | 113.36 | 157,548 | -0.23(-0.20%) |
Dec 22, 2017 | 113.05 | 113.97 | 111.84 | 113.59 | 203,761 | +0.92(+0.82%) |
Dec 21, 2017 | 114.60 | 114.98 | 112.29 | 112.67 | 262,071 | -1.88(-1.64%) |
Dec 20, 2017 | 114.45 | 115.25 | 114.11 | 114.55 | 179,133 | +0.20(+0.17%) |
Dec 19, 2017 | 112.42 | 115.10 | 112.25 | 114.35 | 349,859 | +1.88(+1.67%) |
Dec 18, 2017 | 114.20 | 115.07 | 112.05 | 112.47 | 444,083 | -1.53(-1.34%) |
Dec 15, 2017 | 113.53 | 114.35 | 112.71 | 114.00 | 251,117 | +0.48(+0.42%) |
Dec 14, 2017 | 114.00 | 114.54 | 112.38 | 113.52 | 192,114 | -0.35(-0.31%) |
Dec 13, 2017 | 113.24 | 115.58 | 112.87 | 113.87 | 295,690 | +1.15(+1.02%) |
Dec 12, 2017 | 111.19 | 113.00 | 110.56 | 112.72 | 280,716 | +1.54(+1.39%) |
Dec 11, 2017 | 111.63 | 112.63 | 110.88 | 111.18 | 447,874 | -0.73(-0.65%) |
Dec 08, 2017 | 111.32 | 113.14 | 110.68 | 111.91 | 318,223 | +0.77(+0.69%) |
Dec 07, 2017 | 111.77 | 112.57 | 110.54 | 111.14 | 207,957 | -0.62(-0.55%) |
Dec 06, 2017 | 112.15 | 113.10 | 111.44 | 111.76 | 238,531 | -0.75(-0.67%) |
Dec 05, 2017 | 112.09 | 114.50 | 111.08 | 112.51 | 312,696 | +0.54(+0.48%) |
Dec 04, 2017 | 117.00 | 117.00 | 110.54 | 111.97 | 608,790 | -4.58(-3.93%) |
Dec 01, 2017 | 116.13 | 116.77 | 115.19 | 116.55 | 211,256 | -0.26(-0.22%) |
Nov 30, 2017 | 115.18 | 116.97 | 114.26 | 116.81 | 269,104 | +1.90(+1.65%) |
Nov 29, 2017 | 116.39 | 116.39 | 113.90 | 114.91 | 310,444 | -1.27(-1.09%) |
Nov 28, 2017 | 116.64 | 117.16 | 115.21 | 116.18 | 212,907 | -0.32(-0.27%) |
Nov 27, 2017 | 117.61 | 116.02 | 116.50 | 189,860 | -0.56(-0.48%) | |
Nov 24, 2017 | 118.35 | 119.34 | 117.00 | 117.06 | 63,093 | -1.29(-1.09%) |
Nov 22, 2017 | 117.74 | 119.44 | 117.09 | 118.35 | 234,760 | +0.90(+0.77%) |
Nov 21, 2017 | 115.94 | 118.29 | 115.80 | 117.45 | 342,196 | +1.77(+1.53%) |
Nov 20, 2017 | 117.01 | 117.40 | 114.59 | 115.68 | 176,541 | -1.57(-1.34%) |
Nov 17, 2017 | 115.00 | 117.28 | 115.00 | 117.25 | 271,277 | +1.57(+1.36%) |
Nov 16, 2017 | 113.92 | 115.84 | 112.27 | 115.68 | 251,000 | +2.22(+1.96%) |
Nov 15, 2017 | 111.90 | 113.61 | 110.85 | 113.46 | 192,743 | +1.11(+0.99%) |
Nov 14, 2017 | 112.59 | 113.34 | 110.55 | 112.35 | 241,249 | -0.89(-0.79%) |
Nov 13, 2017 | 114.55 | 114.55 | 111.79 | 113.24 | 360,696 | -0.57(-0.50%) |
Nov 10, 2017 | 115.00 | 116.32 | 112.80 | 113.81 | 419,309 | -1.55(-1.34%) |
Nov 09, 2017 | 120.45 | 121.45 | 115.14 | 115.36 | 470,627 | -5.34(-4.42%) |
Nov 08, 2017 | 120.95 | 121.25 | 119.14 | 120.70 | 358,899 | -0.69(-0.57%) |
Nov 07, 2017 | 122.46 | 123.45 | 120.68 | 121.39 | 203,930 | -1.49(-1.21%) |
Nov 06, 2017 | 122.57 | 124.48 | 121.93 | 122.88 | 244,422 | -0.17(-0.14%) |
Nov 03, 2017 | 120.24 | 123.55 | 120.24 | 123.05 | 255,663 | +2.58(+2.14%) |
Nov 02, 2017 | 120.16 | 122.09 | 120.00 | 120.47 | 250,761 | -0.46(-0.38%) |
Nov 01, 2017 | 118.95 | 121.27 | 118.95 | 120.93 | 328,391 | +2.07(+1.74%) |
Oct 31, 2017 | 118.82 | 119.80 | 117.73 | 118.86 | 386,648 | +0.24(+0.20%) |
Oct 30, 2017 | 121.45 | 121.61 | 118.28 | 118.62 | 263,860 | -2.52(-2.08%) |
Oct 27, 2017 | 122.78 | 123.53 | 118.31 | 121.14 | 414,931 | -1.65(-1.34%) |
Oct 26, 2017 | 115.20 | 122.98 | 112.97 | 122.79 | 920,876 | +9.88(+8.75%) |
Oct 25, 2017 | 112.58 | 113.86 | 112.31 | 112.91 | 261,698 | +0.08(+0.07%) |
Oct 24, 2017 | 113.49 | 113.75 | 112.74 | 112.83 | 174,685 | -0.66(-0.58%) |
Oct 23, 2017 | 113.62 | 114.09 | 112.11 | 113.49 | 311,256 | -0.14(-0.12%) |
Oct 20, 2017 | 114.66 | 114.97 | 113.55 | 113.63 | 282,713 | -0.73(-0.64%) |
Oct 19, 2017 | 114.58 | 115.39 | 113.85 | 114.36 | 133,749 | -0.13(-0.11%) |
Oct 18, 2017 | 113.78 | 115.10 | 113.29 | 114.49 | 212,186 | +0.72(+0.63%) |
Oct 17, 2017 | 115.42 | 116.11 | 113.45 | 113.77 | 386,338 | -1.91(-1.65%) |
Oct 16, 2017 | 113.86 | 116.13 | 113.41 | 115.68 | 267,785 | +2.05(+1.80%) |
Oct 13, 2017 | 114.24 | 114.71 | 113.06 | 113.63 | 294,869 | -1.22(-1.06%) |
Oct 12, 2017 | 116.12 | 116.56 | 114.76 | 114.85 | 305,433 | -1.02(-0.88%) |
Oct 11, 2017 | 113.42 | 116.06 | 113.42 | 115.87 | 254,536 | +1.86(+1.63%) |
Oct 10, 2017 | 113.75 | 114.23 | 113.28 | 114.01 | 273,896 | +0.33(+0.29%) |
Oct 09, 2017 | 114.10 | 114.65 | 113.56 | 113.68 | 345,501 | +0.05(+0.04%) |
Oct 06, 2017 | 114.92 | 115.45 | 113.13 | 113.63 | 226,138 | -1.08(-0.94%) |
Oct 05, 2017 | 114.10 | 114.83 | 113.35 | 114.71 | 91,362 | +0.35(+0.31%) |
Oct 04, 2017 | 113.41 | 114.77 | 113.41 | 114.36 | 112,446 | +0.62(+0.55%) |
Oct 03, 2017 | 114.34 | 114.80 | 113.02 | 113.74 | 161,637 | -0.16(-0.14%) |