Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 121.27 | 121.27 | 121.27 | 0 | -0.98(-0.80%) | |
Dec 28, 2017 | 122.14 | 122.38 | 120.78 | 122.25 | 89,664 | +0.12(+0.10%) |
Dec 27, 2017 | 121.31 | 122.59 | 121.23 | 122.13 | 150,595 | +0.80(+0.66%) |
Dec 26, 2017 | 121.38 | 122.27 | 120.99 | 121.32 | 119,223 | +0.38(+0.32%) |
Dec 22, 2017 | 121.70 | 121.95 | 120.51 | 120.94 | 131,136 | -0.61(-0.50%) |
Dec 21, 2017 | 122.89 | 122.90 | 121.32 | 121.55 | 139,636 | -0.77(-0.63%) |
Dec 20, 2017 | 123.04 | 123.31 | 121.77 | 122.31 | 90,815 | -0.37(-0.30%) |
Dec 19, 2017 | 122.89 | 123.20 | 122.00 | 122.69 | 228,325 | +0.00(+0.00%) |
Dec 18, 2017 | 122.28 | 123.28 | 121.93 | 122.69 | 204,327 | +0.95(+0.78%) |
Dec 15, 2017 | 119.82 | 121.83 | 119.82 | 121.73 | 603,109 | +2.27(+1.90%) |
Dec 14, 2017 | 119.42 | 119.83 | 119.01 | 119.46 | 293,496 | +0.06(+0.05%) |
Dec 13, 2017 | 119.98 | 120.82 | 119.01 | 119.41 | 226,426 | -0.25(-0.21%) |
Dec 12, 2017 | 120.66 | 120.66 | 119.10 | 119.66 | 181,715 | -0.66(-0.55%) |
Dec 11, 2017 | 120.66 | 120.74 | 119.88 | 120.32 | 169,835 | -0.34(-0.28%) |
Dec 08, 2017 | 119.88 | 120.91 | 119.19 | 120.66 | 249,971 | +1.08(+0.90%) |
Dec 07, 2017 | 117.80 | 120.12 | 117.13 | 119.58 | 307,882 | +1.52(+1.28%) |
Dec 06, 2017 | 119.09 | 119.53 | 117.72 | 118.07 | 230,075 | -1.42(-1.19%) |
Dec 05, 2017 | 121.50 | 121.50 | 119.38 | 119.49 | 251,625 | -2.00(-1.65%) |
Dec 04, 2017 | 119.38 | 122.45 | 118.85 | 121.49 | 474,057 | +2.85(+2.40%) |
Dec 01, 2017 | 118.79 | 115.78 | 118.64 | 256,599 | +1.12(+0.95%) | |
Nov 30, 2017 | 117.74 | 117.99 | 116.21 | 117.52 | 194,727 | +0.67(+0.58%) |
Nov 29, 2017 | 114.36 | 116.99 | 113.85 | 116.84 | 166,241 | +2.79(+2.44%) |
Nov 28, 2017 | 113.18 | 114.48 | 112.77 | 114.06 | 123,352 | +1.35(+1.20%) |
Nov 27, 2017 | 113.47 | 114.28 | 112.56 | 112.71 | 143,697 | -0.75(-0.66%) |
Nov 24, 2017 | 114.01 | 114.57 | 112.24 | 113.46 | 59,172 | +0.34(+0.30%) |
Nov 22, 2017 | 113.55 | 113.73 | 112.75 | 113.12 | 100,648 | -0.09(-0.08%) |
Nov 21, 2017 | 113.06 | 113.63 | 111.90 | 113.21 | 233,095 | +0.56(+0.50%) |
Nov 20, 2017 | 112.55 | 113.47 | 111.43 | 112.65 | 168,139 | +0.12(+0.11%) |
Nov 17, 2017 | 111.76 | 112.73 | 111.25 | 112.53 | 291,014 | +0.80(+0.72%) |
Nov 16, 2017 | 111.31 | 112.71 | 110.53 | 111.73 | 322,900 | +0.60(+0.54%) |
Nov 15, 2017 | 111.08 | 111.77 | 110.07 | 111.13 | 276,694 | -0.54(-0.49%) |
Nov 14, 2017 | 111.78 | 112.79 | 111.37 | 111.67 | 204,334 | -0.32(-0.28%) |
Nov 13, 2017 | 111.10 | 112.40 | 110.39 | 111.99 | 289,147 | +0.51(+0.46%) |
Nov 10, 2017 | 110.11 | 111.97 | 109.57 | 111.47 | 159,692 | +0.90(+0.82%) |
Nov 09, 2017 | 112.05 | 113.02 | 109.60 | 110.57 | 260,565 | -2.23(-1.98%) |
Nov 08, 2017 | 112.59 | 113.33 | 112.26 | 112.80 | 199,383 | +0.04(+0.03%) |
Nov 07, 2017 | 112.78 | 113.02 | 111.77 | 112.76 | 184,707 | +0.20(+0.18%) |
Nov 06, 2017 | 112.75 | 113.52 | 111.55 | 112.56 | 160,983 | -0.55(-0.49%) |
Nov 03, 2017 | 112.62 | 113.92 | 112.47 | 113.11 | 160,612 | +0.18(+0.16%) |
Nov 02, 2017 | 112.28 | 113.53 | 112.06 | 112.93 | 181,991 | +0.59(+0.52%) |
Nov 01, 2017 | 113.38 | 113.56 | 111.97 | 112.34 | 204,993 | -0.28(-0.25%) |
Oct 31, 2017 | 111.61 | 112.68 | 111.41 | 112.62 | 183,974 | +1.11(+1.00%) |
Oct 30, 2017 | 113.22 | 113.22 | 111.47 | 111.51 | 221,917 | -1.44(-1.27%) |
Oct 27, 2017 | 112.45 | 113.04 | 111.25 | 112.95 | 168,002 | +0.51(+0.46%) |
Oct 26, 2017 | 112.84 | 113.39 | 111.99 | 112.44 | 309,133 | -0.33(-0.29%) |
Oct 25, 2017 | 112.95 | 113.55 | 111.81 | 112.76 | 415,116 | -0.52(-0.46%) |
Oct 24, 2017 | 113.06 | 114.33 | 111.56 | 113.28 | 400,398 | +0.49(+0.44%) |
Oct 23, 2017 | 111.89 | 113.25 | 110.03 | 112.79 | 597,563 | +0.16(+0.14%) |
Oct 20, 2017 | 109.80 | 112.72 | 109.53 | 112.63 | 618,319 | +2.86(+2.61%) |
Oct 19, 2017 | 103.30 | 110.14 | 102.80 | 109.77 | 754,735 | +5.43(+5.20%) |
Oct 18, 2017 | 102.88 | 104.57 | 102.69 | 104.34 | 437,207 | +1.45(+1.41%) |
Oct 17, 2017 | 105.29 | 105.64 | 102.71 | 102.89 | 417,685 | -2.42(-2.29%) |
Oct 16, 2017 | 104.76 | 106.23 | 103.88 | 105.30 | 294,494 | +0.48(+0.45%) |
Oct 13, 2017 | 104.79 | 105.13 | 104.30 | 104.83 | 220,915 | +0.07(+0.06%) |
Oct 12, 2017 | 103.51 | 104.86 | 103.39 | 104.76 | 240,484 | +1.06(+1.03%) |
Oct 11, 2017 | 103.13 | 103.73 | 102.55 | 103.70 | 226,005 | +0.88(+0.86%) |
Oct 10, 2017 | 103.29 | 103.29 | 102.16 | 102.81 | 183,326 | -0.23(-0.23%) |
Oct 09, 2017 | 104.13 | 104.13 | 102.96 | 103.05 | 164,090 | -0.91(-0.88%) |
Oct 06, 2017 | 103.80 | 104.58 | 102.96 | 103.96 | 187,252 | -0.04(-0.04%) |
Oct 05, 2017 | 106.26 | 106.26 | 103.88 | 104.00 | 204,670 | -1.87(-1.77%) |
Oct 04, 2017 | 103.34 | 106.16 | 103.29 | 105.87 | 314,065 | +2.45(+2.37%) |
Oct 03, 2017 | 103.11 | 103.62 | 102.58 | 103.42 | 159,442 | +0.08(+0.08%) |