Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 132.01 | 132.01 | 132.01 | 0 | -2.94(-2.18%) | |
Dec 28, 2017 | 135.25 | 136.48 | 132.12 | 134.95 | 467,291 | -1.45(-1.06%) |
Dec 27, 2017 | 138.86 | 139.14 | 136.02 | 136.40 | 340,380 | -2.36(-1.70%) |
Dec 26, 2017 | 135.99 | 140.52 | 135.99 | 138.76 | 344,747 | +3.14(+2.32%) |
Dec 22, 2017 | 134.57 | 135.87 | 134.18 | 135.62 | 275,317 | +1.01(+0.75%) |
Dec 21, 2017 | 134.57 | 135.26 | 133.82 | 134.61 | 221,810 | +0.38(+0.28%) |
Dec 20, 2017 | 135.00 | 136.38 | 133.34 | 134.23 | 286,860 | +1.52(+1.15%) |
Dec 19, 2017 | 129.63 | 133.77 | 128.76 | 132.71 | 287,349 | +3.16(+2.44%) |
Dec 18, 2017 | 130.34 | 130.98 | 127.63 | 129.55 | 294,905 | -0.66(-0.51%) |
Dec 15, 2017 | 131.34 | 132.11 | 128.11 | 130.21 | 527,778 | -0.61(-0.47%) |
Dec 14, 2017 | 130.20 | 131.47 | 128.01 | 130.82 | 955,572 | +6.84(+5.52%) |
Dec 13, 2017 | 123.92 | 124.78 | 122.57 | 123.98 | 158,325 | +1.66(+1.36%) |
Dec 12, 2017 | 122.26 | 125.56 | 121.70 | 122.32 | 270,309 | -0.23(-0.19%) |
Dec 11, 2017 | 124.14 | 124.46 | 121.70 | 122.55 | 249,266 | -0.84(-0.68%) |
Dec 08, 2017 | 125.53 | 125.53 | 122.71 | 123.39 | 351,430 | -1.58(-1.26%) |
Dec 07, 2017 | 119.99 | 125.42 | 119.00 | 124.97 | 1,240,031 | +8.97(+7.73%) |
Dec 06, 2017 | 117.48 | 118.17 | 111.50 | 116.00 | 862,383 | -3.41(-2.86%) |
Dec 05, 2017 | 115.66 | 120.74 | 115.46 | 119.41 | 307,836 | +3.97(+3.44%) |
Dec 04, 2017 | 126.99 | 128.85 | 115.26 | 115.44 | 697,035 | -7.51(-6.11%) |
Dec 01, 2017 | 124.20 | 126.01 | 123.06 | 122.95 | 263,224 | -1.54(-1.24%) |
Nov 30, 2017 | 120.42 | 125.31 | 120.17 | 124.49 | 423,294 | +3.92(+3.25%) |
Nov 29, 2017 | 124.22 | 124.50 | 120.22 | 120.57 | 382,992 | -3.50(-2.82%) |
Nov 28, 2017 | 125.28 | 125.64 | 123.51 | 124.07 | 354,119 | -1.50(-1.19%) |
Nov 27, 2017 | 128.52 | 129.75 | 125.16 | 125.57 | 230,107 | -2.58(-2.01%) |
Nov 24, 2017 | 127.00 | 129.15 | 126.64 | 128.15 | 147,972 | +1.77(+1.40%) |
Nov 22, 2017 | 128.00 | 128.40 | 125.25 | 126.38 | 279,702 | -1.16(-0.91%) |
Nov 21, 2017 | 123.00 | 128.84 | 122.25 | 127.54 | 1,432,887 | +12.77(+11.13%) |
Nov 20, 2017 | 115.26 | 118.03 | 114.71 | 114.77 | 414,820 | -1.11(-0.96%) |
Nov 17, 2017 | 117.50 | 117.62 | 115.58 | 115.88 | 355,541 | -1.67(-1.42%) |
Nov 16, 2017 | 117.84 | 119.67 | 116.42 | 117.55 | 523,591 | +0.33(+0.28%) |
Nov 15, 2017 | 111.75 | 117.48 | 111.12 | 117.22 | 592,782 | +5.27(+4.71%) |
Nov 14, 2017 | 112.00 | 112.61 | 111.10 | 111.95 | 357,690 | -0.44(-0.39%) |
Nov 13, 2017 | 111.54 | 112.64 | 110.78 | 112.39 | 178,985 | +0.22(+0.20%) |
Nov 10, 2017 | 111.08 | 112.55 | 110.50 | 112.17 | 214,917 | +0.35(+0.31%) |
Nov 09, 2017 | 111.19 | 112.91 | 109.60 | 111.82 | 248,881 | +0.38(+0.34%) |
Nov 08, 2017 | 113.19 | 114.19 | 110.62 | 111.44 | 237,810 | -1.87(-1.65%) |
Nov 07, 2017 | 113.54 | 114.00 | 112.34 | 113.31 | 219,579 | -0.23(-0.20%) |
Nov 06, 2017 | 112.87 | 113.91 | 112.55 | 113.54 | 197,150 | +0.42(+0.37%) |
Nov 03, 2017 | 110.57 | 114.00 | 110.32 | 113.12 | 381,570 | +2.30(+2.08%) |
Nov 02, 2017 | 110.97 | 111.20 | 109.10 | 110.82 | 346,509 | +0.58(+0.53%) |
Nov 01, 2017 | 107.89 | 111.06 | 107.00 | 110.24 | 421,319 | +2.29(+2.12%) |
Oct 31, 2017 | 106.43 | 108.43 | 106.30 | 107.95 | 231,771 | +1.78(+1.68%) |
Oct 30, 2017 | 104.50 | 107.83 | 103.30 | 106.17 | 392,424 | +3.26(+3.17%) |
Oct 27, 2017 | 101.75 | 105.75 | 101.33 | 102.91 | 273,778 | +0.40(+0.39%) |
Oct 26, 2017 | 103.52 | 104.78 | 102.09 | 102.51 | 189,387 | -0.82(-0.79%) |
Oct 25, 2017 | 103.50 | 104.49 | 101.09 | 103.33 | 225,130 | -0.58(-0.56%) |
Oct 24, 2017 | 106.63 | 103.00 | 103.91 | 271,104 | -1.17(-1.11%) | |
Oct 23, 2017 | 107.17 | 108.06 | 104.47 | 105.08 | 343,647 | -2.55(-2.37%) |
Oct 20, 2017 | 109.40 | 110.29 | 107.49 | 107.63 | 286,814 | -1.77(-1.62%) |
Oct 19, 2017 | 111.15 | 111.45 | 109.03 | 109.40 | 334,917 | -1.76(-1.58%) |
Oct 18, 2017 | 110.57 | 112.19 | 110.03 | 111.16 | 141,051 | +0.35(+0.32%) |
Oct 17, 2017 | 111.21 | 112.25 | 110.58 | 110.81 | 163,218 | -0.44(-0.40%) |
Oct 16, 2017 | 111.88 | 113.38 | 110.64 | 111.25 | 158,283 | +0.11(+0.10%) |
Oct 13, 2017 | 114.11 | 114.11 | 110.50 | 111.14 | 211,655 | -2.98(-2.61%) |
Oct 12, 2017 | 113.25 | 114.87 | 113.04 | 114.12 | 299,193 | +1.21(+1.07%) |
Oct 11, 2017 | 111.28 | 113.85 | 110.07 | 112.91 | 186,153 | +1.86(+1.67%) |
Oct 10, 2017 | 109.67 | 111.66 | 109.17 | 111.05 | 182,575 | +1.42(+1.30%) |
Oct 09, 2017 | 109.67 | 110.12 | 108.00 | 109.63 | 199,113 | -0.32(-0.29%) |
Oct 06, 2017 | 113.79 | 114.44 | 109.56 | 109.95 | 317,903 | -4.59(-4.01%) |
Oct 05, 2017 | 110.60 | 115.47 | 110.00 | 114.54 | 533,322 | +3.66(+3.30%) |
Oct 04, 2017 | 103.72 | 112.13 | 103.72 | 110.88 | 634,062 | +7.15(+6.89%) |
Oct 03, 2017 | 98.33 | 104.44 | 98.06 | 103.73 | 626,688 | +5.22(+5.30%) |