Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 108.96 | 108.96 | 108.96 | 0 | -0.44(-0.40%) | |
Dec 28, 2017 | 108.80 | 109.45 | 108.80 | 109.40 | 3,783,303 | +0.65(+0.59%) |
Dec 27, 2017 | 108.62 | 108.79 | 108.38 | 108.75 | 3,025,756 | +0.21(+0.20%) |
Dec 26, 2017 | 108.31 | 109.27 | 108.31 | 108.54 | 3,490,547 | +0.23(+0.22%) |
Dec 22, 2017 | 107.82 | 108.66 | 107.59 | 108.31 | 4,210,928 | +0.71(+0.66%) |
Dec 21, 2017 | 108.78 | 108.99 | 107.59 | 107.59 | 5,847,550 | -1.03(-0.95%) |
Dec 20, 2017 | 109.12 | 109.29 | 108.50 | 108.62 | 5,329,048 | -0.20(-0.18%) |
Dec 19, 2017 | 109.41 | 109.49 | 108.72 | 108.82 | 5,796,077 | -0.07(-0.07%) |
Dec 18, 2017 | 109.08 | 109.50 | 108.81 | 108.89 | 7,166,458 | +0.59(+0.54%) |
Dec 15, 2017 | 109.09 | 109.23 | 107.97 | 108.31 | 15,882,740 | -1.06(-0.97%) |
Dec 14, 2017 | 109.80 | 110.16 | 109.16 | 109.37 | 6,528,911 | +0.06(+0.06%) |
Dec 13, 2017 | 111.22 | 111.31 | 109.29 | 109.31 | 7,970,814 | -2.01(-1.81%) |
Dec 12, 2017 | 111.32 | 112.10 | 110.19 | 111.32 | 8,901,108 | +0.94(+0.86%) |
Dec 11, 2017 | 110.40 | 110.71 | 109.78 | 110.37 | 5,776,885 | +0.43(+0.39%) |
Dec 08, 2017 | 109.94 | 110.10 | 109.05 | 109.94 | 4,956,776 | +0.88(+0.81%) |
Dec 07, 2017 | 109.08 | 109.69 | 108.84 | 109.06 | 5,310,351 | -0.38(-0.34%) |
Dec 06, 2017 | 109.44 | 110.95 | 109.43 | 109.44 | 4,737,371 | -0.89(-0.80%) |
Dec 05, 2017 | 111.11 | 111.32 | 109.85 | 110.33 | 7,136,121 | -0.79(-0.71%) |
Dec 04, 2017 | 110.76 | 111.36 | 110.13 | 111.12 | 6,567,296 | +1.21(+1.10%) |
Dec 01, 2017 | 109.65 | 110.09 | 108.94 | 109.91 | 7,839,884 | +0.56(+0.51%) |
Nov 30, 2017 | 109.12 | 109.66 | 108.75 | 109.35 | 9,107,580 | +0.30(+0.27%) |
Nov 29, 2017 | 108.53 | 109.09 | 108.07 | 109.05 | 7,174,877 | +0.77(+0.71%) |
Nov 28, 2017 | 108.20 | 108.61 | 107.74 | 108.28 | 5,594,753 | +0.35(+0.32%) |
Nov 27, 2017 | 107.99 | 108.30 | 107.68 | 107.94 | 4,750,651 | +0.10(+0.09%) |
Nov 24, 2017 | 107.91 | 108.09 | 107.47 | 107.84 | 1,679,853 | +0.05(+0.05%) |
Nov 22, 2017 | 107.95 | 108.23 | 107.47 | 107.79 | 4,524,944 | -0.13(-0.12%) |
Nov 21, 2017 | 107.45 | 108.27 | 107.38 | 107.91 | 5,288,907 | +1.02(+0.96%) |
Nov 20, 2017 | 106.98 | 107.91 | 106.46 | 106.89 | 7,991,829 | +1.09(+1.03%) |
Nov 17, 2017 | 106.06 | 106.64 | 105.70 | 105.80 | 6,922,739 | -0.11(-0.10%) |
Nov 16, 2017 | 104.92 | 106.28 | 104.75 | 105.90 | 7,668,420 | +1.43(+1.37%) |
Nov 15, 2017 | 105.11 | 105.61 | 103.84 | 104.47 | 6,720,004 | -1.27(-1.20%) |
Nov 14, 2017 | 105.07 | 105.80 | 104.75 | 105.74 | 5,278,791 | +0.35(+0.33%) |
Nov 13, 2017 | 105.73 | 105.82 | 105.05 | 105.39 | 7,191,288 | -0.54(-0.51%) |
Nov 10, 2017 | 106.99 | 107.16 | 105.92 | 105.93 | 6,064,914 | -0.81(-0.76%) |
Nov 09, 2017 | 106.48 | 107.81 | 106.43 | 106.74 | 6,725,453 | +0.16(+0.15%) |
Nov 08, 2017 | 106.60 | 106.74 | 105.67 | 106.58 | 6,590,192 | +0.15(+0.15%) |
Nov 07, 2017 | 106.44 | 106.54 | 105.83 | 106.42 | 5,263,260 | +0.36(+0.34%) |
Nov 06, 2017 | 106.72 | 106.75 | 105.67 | 106.07 | 6,397,815 | -0.52(-0.49%) |
Nov 03, 2017 | 107.88 | 107.92 | 106.52 | 106.59 | 6,302,660 | -1.25(-1.15%) |
Nov 02, 2017 | 108.41 | 108.63 | 107.52 | 107.83 | 4,831,175 | -0.48(-0.44%) |
Nov 01, 2017 | 108.36 | 108.92 | 108.17 | 108.31 | 4,605,299 | -0.02(-0.02%) |
Oct 31, 2017 | 108.52 | 108.94 | 107.53 | 108.33 | 6,154,079 | -0.21(-0.19%) |
Oct 30, 2017 | 108.12 | 108.70 | 107.38 | 108.54 | 5,987,624 | +0.48(+0.44%) |
Oct 27, 2017 | 108.67 | 108.73 | 107.52 | 108.06 | 6,961,622 | +0.06(+0.05%) |
Oct 26, 2017 | 108.51 | 109.08 | 107.96 | 108.01 | 6,114,636 | +0.07(+0.07%) |
Oct 25, 2017 | 109.70 | 109.95 | 107.63 | 107.94 | 9,841,869 | -1.67(-1.53%) |
Oct 24, 2017 | 112.26 | 112.30 | 109.11 | 109.61 | 11,652,314 | -2.58(-2.30%) |
Oct 23, 2017 | 113.95 | 114.27 | 112.18 | 112.19 | 8,218,922 | -1.77(-1.55%) |
Oct 20, 2017 | 113.26 | 114.25 | 112.34 | 113.96 | 11,190,512 | +0.82(+0.73%) |
Oct 19, 2017 | 112.37 | 113.18 | 111.86 | 113.14 | 14,096,521 | +0.96(+0.86%) |
Oct 18, 2017 | 110.48 | 113.36 | 110.36 | 112.18 | 43,356,880 | +9.13(+8.86%) |
Oct 17, 2017 | 103.11 | 103.45 | 102.79 | 103.04 | 9,004,705 | -0.20(-0.20%) |
Oct 16, 2017 | 103.52 | 103.84 | 103.02 | 103.25 | 4,340,123 | -0.19(-0.18%) |
Oct 13, 2017 | 103.70 | 103.96 | 103.32 | 103.44 | 3,564,704 | +0.05(+0.05%) |
Oct 12, 2017 | 103.76 | 103.99 | 103.20 | 103.39 | 4,642,343 | -0.42(-0.40%) |
Oct 11, 2017 | 104.35 | 104.40 | 103.56 | 103.80 | 5,263,728 | -0.62(-0.59%) |
Oct 10, 2017 | 104.74 | 103.82 | 104.42 | 5,734,340 | +0.78(+0.75%) | |
Oct 09, 2017 | 103.01 | 103.92 | 102.91 | 103.64 | 3,814,960 | +0.64(+0.62%) |
Oct 06, 2017 | 103.11 | 103.26 | 102.89 | 103.00 | 3,730,525 | -0.17(-0.16%) |
Oct 05, 2017 | 103.14 | 103.75 | 103.00 | 103.17 | 3,820,625 | +0.17(+0.16%) |
Oct 04, 2017 | 103.37 | 103.38 | 102.74 | 103.00 | 3,191,321 | -0.21(-0.20%) |
Oct 03, 2017 | 103.15 | 103.51 | 102.90 | 103.21 | 3,274,752 | +0.08(+0.08%) |