Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 103.04 | 103.04 | 103.04 | 0 | -0.25(-0.24%) | |
Dec 28, 2017 | 103.26 | 103.52 | 102.54 | 103.28 | 1,467,213 | +0.08(+0.08%) |
Dec 27, 2017 | 103.37 | 104.39 | 102.56 | 103.20 | 2,577,135 | +0.17(+0.16%) |
Dec 26, 2017 | 103.62 | 103.98 | 102.63 | 103.04 | 1,723,349 | -0.94(-0.91%) |
Dec 22, 2017 | 106.22 | 106.22 | 103.64 | 103.98 | 2,472,255 | -1.91(-1.81%) |
Dec 21, 2017 | 105.80 | 106.64 | 105.70 | 105.89 | 2,859,624 | -0.47(-0.44%) |
Dec 20, 2017 | 105.43 | 106.77 | 105.09 | 106.36 | 2,703,050 | +1.42(+1.36%) |
Dec 19, 2017 | 105.35 | 105.68 | 104.63 | 104.94 | 2,046,083 | -0.33(-0.32%) |
Dec 18, 2017 | 107.77 | 107.88 | 104.51 | 105.27 | 4,461,223 | -1.90(-1.78%) |
Dec 15, 2017 | 105.69 | 107.57 | 104.58 | 107.17 | 6,227,257 | +2.80(+2.69%) |
Dec 14, 2017 | 103.17 | 105.55 | 102.68 | 104.37 | 2,805,228 | +0.86(+0.83%) |
Dec 13, 2017 | 105.64 | 106.22 | 103.19 | 103.51 | 3,856,854 | -2.08(-1.97%) |
Dec 12, 2017 | 105.92 | 106.79 | 104.96 | 105.59 | 3,956,895 | -0.25(-0.24%) |
Dec 11, 2017 | 103.58 | 106.08 | 103.00 | 105.84 | 3,556,416 | +2.60(+2.52%) |
Dec 08, 2017 | 102.48 | 104.35 | 102.41 | 103.24 | 3,604,819 | +0.88(+0.86%) |
Dec 07, 2017 | 101.24 | 103.56 | 100.77 | 102.36 | 3,661,018 | +1.17(+1.15%) |
Dec 06, 2017 | 100.98 | 101.92 | 98.48 | 101.19 | 4,541,882 | -0.20(-0.19%) |
Dec 05, 2017 | 98.61 | 103.17 | 97.71 | 101.39 | 4,671,784 | +2.50(+2.53%) |
Dec 04, 2017 | 103.83 | 98.74 | 98.89 | 6,701,989 | -5.09(-4.89%) | |
Dec 01, 2017 | 103.82 | 104.81 | 102.71 | 103.98 | 3,935,214 | -0.32(-0.31%) |
Nov 30, 2017 | 104.07 | 104.45 | 103.04 | 104.30 | 5,501,094 | +0.84(+0.81%) |
Nov 29, 2017 | 107.11 | 107.28 | 102.94 | 103.46 | 5,696,193 | -3.90(-3.64%) |
Nov 28, 2017 | 104.93 | 108.39 | 104.68 | 107.36 | 5,606,745 | +2.43(+2.32%) |
Nov 27, 2017 | 105.78 | 106.20 | 104.73 | 104.93 | 2,589,999 | -0.93(-0.88%) |
Nov 24, 2017 | 105.59 | 106.49 | 105.52 | 105.86 | 1,331,952 | +0.61(+0.58%) |
Nov 22, 2017 | 105.96 | 106.35 | 104.56 | 105.25 | 2,608,476 | -0.38(-0.36%) |
Nov 21, 2017 | 105.70 | 106.67 | 105.47 | 105.64 | 3,362,453 | +0.07(+0.07%) |
Nov 20, 2017 | 106.19 | 106.36 | 104.69 | 105.57 | 6,092,359 | -1.16(-1.08%) |
Nov 17, 2017 | 106.89 | 107.44 | 105.43 | 106.72 | 8,724,461 | -2.73(-2.49%) |
Nov 16, 2017 | 109.69 | 110.95 | 109.07 | 109.45 | 2,422,206 | +0.12(+0.11%) |
Nov 15, 2017 | 110.55 | 110.69 | 108.40 | 109.33 | 2,636,731 | -0.78(-0.70%) |
Nov 14, 2017 | 108.47 | 111.71 | 108.26 | 110.11 | 3,689,120 | +0.25(+0.23%) |
Nov 13, 2017 | 109.84 | 111.06 | 109.05 | 109.85 | 3,230,401 | -0.73(-0.66%) |
Nov 10, 2017 | 109.12 | 110.66 | 108.69 | 110.58 | 2,583,870 | +0.84(+0.77%) |
Nov 09, 2017 | 110.81 | 111.12 | 108.80 | 109.73 | 3,513,371 | -2.22(-1.98%) |
Nov 08, 2017 | 110.28 | 113.37 | 109.94 | 111.95 | 3,460,627 | +2.40(+2.19%) |
Nov 07, 2017 | 110.13 | 110.55 | 107.96 | 109.55 | 2,885,915 | -0.75(-0.68%) |
Nov 06, 2017 | 110.81 | 111.31 | 108.63 | 110.29 | 3,714,031 | -0.73(-0.65%) |
Nov 03, 2017 | 111.28 | 111.57 | 110.40 | 111.02 | 2,982,777 | +0.50(+0.45%) |
Nov 02, 2017 | 112.15 | 112.31 | 110.43 | 110.52 | 3,505,714 | -1.75(-1.56%) |
Nov 01, 2017 | 113.77 | 114.35 | 109.14 | 112.27 | 9,859,064 | -5.03(-4.29%) |
Oct 31, 2017 | 115.85 | 117.53 | 114.13 | 117.30 | 5,579,497 | +1.98(+1.72%) |
Oct 30, 2017 | 114.87 | 115.50 | 114.39 | 115.31 | 2,664,838 | +0.68(+0.59%) |
Oct 27, 2017 | 114.58 | 115.28 | 113.19 | 114.64 | 2,948,935 | +1.04(+0.92%) |
Oct 26, 2017 | 112.85 | 114.81 | 112.80 | 113.60 | 2,501,408 | +1.25(+1.11%) |
Oct 25, 2017 | 111.02 | 112.67 | 110.42 | 112.35 | 3,268,317 | +1.15(+1.03%) |
Oct 24, 2017 | 111.49 | 112.51 | 110.59 | 111.20 | 2,045,557 | -0.27(-0.24%) |
Oct 23, 2017 | 111.62 | 112.22 | 110.56 | 111.47 | 2,248,249 | +0.04(+0.03%) |
Oct 20, 2017 | 111.41 | 112.08 | 110.97 | 111.43 | 2,027,878 | +0.54(+0.49%) |
Oct 19, 2017 | 109.84 | 110.90 | 108.98 | 110.89 | 3,245,741 | -0.09(-0.08%) |
Oct 18, 2017 | 111.22 | 111.56 | 108.19 | 110.98 | 9,976,917 | -2.77(-2.43%) |
Oct 17, 2017 | 114.94 | 115.87 | 113.40 | 113.75 | 3,190,523 | -1.47(-1.28%) |
Oct 16, 2017 | 116.52 | 116.71 | 114.80 | 115.22 | 2,652,867 | -1.12(-0.96%) |
Oct 13, 2017 | 115.49 | 116.63 | 115.28 | 116.33 | 1,969,142 | +1.45(+1.26%) |
Oct 12, 2017 | 113.74 | 115.51 | 113.54 | 114.88 | 2,086,819 | +1.07(+0.94%) |
Oct 11, 2017 | 115.07 | 115.55 | 113.29 | 113.81 | 3,214,681 | -1.74(-1.50%) |
Oct 10, 2017 | 116.74 | 117.19 | 114.46 | 115.55 | 1,588,842 | -0.78(-0.67%) |
Oct 09, 2017 | 116.94 | 117.00 | 115.40 | 116.33 | 1,546,124 | -1.44(-1.22%) |
Oct 06, 2017 | 116.74 | 117.97 | 116.16 | 117.78 | 1,950,473 | +0.56(+0.48%) |
Oct 05, 2017 | 116.34 | 117.44 | 115.66 | 117.22 | 1,467,213 | +0.94(+0.81%) |
Oct 04, 2017 | 115.26 | 116.46 | 114.17 | 116.28 | 1,674,660 | +0.59(+0.51%) |
Oct 03, 2017 | 115.65 | 115.83 | 114.51 | 115.69 | 1,274,257 | +0.01(+0.01%) |