Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 110.90 | 110.90 | 110.90 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 111.16 | 111.16 | 110.80 | 111.05 | 14,362 | +0.06(+0.05%) |
Dec 27, 2017 | 111.25 | 111.43 | 110.99 | 110.99 | 7,396 | -0.17(-0.15%) |
Dec 26, 2017 | 110.91 | 111.32 | 110.91 | 111.16 | 29,913 | +0.11(+0.10%) |
Dec 22, 2017 | 110.97 | 111.18 | 110.97 | 111.04 | 16,194 | -0.10(-0.09%) |
Dec 21, 2017 | 111.11 | 111.45 | 111.02 | 111.14 | 31,691 | +0.13(+0.12%) |
Dec 20, 2017 | 111.37 | 111.37 | 110.58 | 111.01 | 29,936 | -0.26(-0.24%) |
Dec 19, 2017 | 111.46 | 111.68 | 111.27 | 111.27 | 20,408 | +0.07(+0.06%) |
Dec 18, 2017 | 111.40 | 111.83 | 111.17 | 111.20 | 8,618 | +0.23(+0.20%) |
Dec 15, 2017 | 110.39 | 111.04 | 110.39 | 110.98 | 238,984 | +1.02(+0.93%) |
Dec 14, 2017 | 110.29 | 110.42 | 109.96 | 109.96 | 25,220 | -0.30(-0.27%) |
Dec 13, 2017 | 109.82 | 110.54 | 109.82 | 110.25 | 30,239 | +0.56(+0.51%) |
Dec 12, 2017 | 109.68 | 110.07 | 109.52 | 109.70 | 22,169 | +0.09(+0.08%) |
Dec 11, 2017 | 109.46 | 109.61 | 109.17 | 109.61 | 21,474 | +0.10(+0.09%) |
Dec 08, 2017 | 109.52 | 109.52 | 109.11 | 109.52 | 17,905 | +0.23(+0.22%) |
Dec 07, 2017 | 109.54 | 109.78 | 109.26 | 109.28 | 25,015 | -0.42(-0.38%) |
Dec 06, 2017 | 109.35 | 109.84 | 109.35 | 109.70 | 47,875 | +0.38(+0.34%) |
Dec 05, 2017 | 109.47 | 109.56 | 109.17 | 109.32 | 116,938 | -0.31(-0.28%) |
Dec 04, 2017 | 109.27 | 109.27 | 109.27 | 109.63 | 32,585 | +0.75(+0.69%) |
Dec 01, 2017 | 108.57 | 108.89 | 107.51 | 108.88 | 38,054 | +0.20(+0.18%) |
Nov 30, 2017 | 108.32 | 109.06 | 108.17 | 108.68 | 38,807 | +0.46(+0.43%) |
Nov 29, 2017 | 108.01 | 108.41 | 108.01 | 108.22 | 25,009 | +0.25(+0.23%) |
Nov 28, 2017 | 107.25 | 108.00 | 107.25 | 107.96 | 42,534 | +0.87(+0.81%) |
Nov 27, 2017 | 106.95 | 107.20 | 106.93 | 107.09 | 5,445 | +0.04(+0.04%) |
Nov 24, 2017 | 107.05 | 107.09 | 106.94 | 107.05 | 2,734 | +0.17(+0.16%) |
Nov 22, 2017 | 107.07 | 107.13 | 106.68 | 106.88 | 15,215 | -0.10(-0.09%) |
Nov 21, 2017 | 106.83 | 107.32 | 106.78 | 106.98 | 78,805 | +0.36(+0.33%) |
Nov 20, 2017 | 106.45 | 106.87 | 106.45 | 106.62 | 112,660 | +0.19(+0.18%) |
Nov 17, 2017 | 106.28 | 106.50 | 106.28 | 106.43 | 13,430 | +0.05(+0.05%) |
Nov 16, 2017 | 105.99 | 106.71 | 105.99 | 106.38 | 54,051 | +0.86(+0.82%) |
Nov 15, 2017 | 105.98 | 105.98 | 105.47 | 105.52 | 14,478 | -0.84(-0.79%) |
Nov 14, 2017 | 105.75 | 106.41 | 105.75 | 106.35 | 11,900 | +0.35(+0.33%) |
Nov 13, 2017 | 105.22 | 106.04 | 105.22 | 106.00 | 67,705 | +0.76(+0.72%) |
Nov 10, 2017 | 104.37 | 105.35 | 104.37 | 105.25 | 69,713 | +0.63(+0.60%) |
Nov 09, 2017 | 104.31 | 104.67 | 104.12 | 104.62 | 50,537 | -0.11(-0.11%) |
Nov 08, 2017 | 104.02 | 104.75 | 104.02 | 104.73 | 14,283 | +1.01(+0.97%) |
Nov 07, 2017 | 103.26 | 103.75 | 103.15 | 103.72 | 36,894 | +0.46(+0.45%) |
Nov 06, 2017 | 103.92 | 103.92 | 103.23 | 103.26 | 23,132 | -0.62(-0.59%) |
Nov 03, 2017 | 104.17 | 104.25 | 103.84 | 103.88 | 12,447 | -0.27(-0.26%) |
Nov 02, 2017 | 104.77 | 104.77 | 103.83 | 104.15 | 9,450 | -0.96(-0.91%) |
Nov 01, 2017 | 105.49 | 105.49 | 105.11 | 105.11 | 15,757 | -0.02(-0.02%) |
Oct 31, 2017 | 104.78 | 105.25 | 104.78 | 105.12 | 9,035 | +0.71(+0.68%) |
Oct 30, 2017 | 104.72 | 105.08 | 104.33 | 104.42 | 20,812 | -0.85(-0.81%) |
Oct 27, 2017 | 105.49 | 105.49 | 104.93 | 105.27 | 21,660 | -0.52(-0.49%) |
Oct 26, 2017 | 105.47 | 106.05 | 105.47 | 105.80 | 8,728 | +0.64(+0.60%) |
Oct 25, 2017 | 105.67 | 105.67 | 104.69 | 105.16 | 11,822 | -0.60(-0.57%) |
Oct 24, 2017 | 105.88 | 105.88 | 105.61 | 105.76 | 9,011 | +0.02(+0.02%) |
Oct 23, 2017 | 106.22 | 106.39 | 105.68 | 105.74 | 11,242 | -0.32(-0.30%) |
Oct 20, 2017 | 106.31 | 106.31 | 105.92 | 106.07 | 7,790 | -0.01(-0.01%) |
Oct 19, 2017 | 106.06 | 106.11 | 105.60 | 106.07 | 10,881 | -0.61(-0.57%) |
Oct 18, 2017 | 106.87 | 106.87 | 106.59 | 106.68 | 14,213 | -0.09(-0.08%) |
Oct 17, 2017 | 107.07 | 107.07 | 106.63 | 106.77 | 22,480 | -0.38(-0.36%) |
Oct 16, 2017 | 106.99 | 107.19 | 106.91 | 107.15 | 49,960 | +0.17(+0.16%) |
Oct 13, 2017 | 106.94 | 107.14 | 106.94 | 106.98 | 6,787 | +0.27(+0.25%) |
Oct 12, 2017 | 106.28 | 106.81 | 106.24 | 106.71 | 146,370 | +0.23(+0.21%) |
Oct 11, 2017 | 106.35 | 106.50 | 106.35 | 106.48 | 8,525 | +0.12(+0.11%) |
Oct 10, 2017 | 106.06 | 106.40 | 105.91 | 106.36 | 8,563 | +0.65(+0.62%) |
Oct 09, 2017 | 106.13 | 106.16 | 105.71 | 105.71 | 11,435 | -0.37(-0.35%) |
Oct 06, 2017 | 106.01 | 106.11 | 105.94 | 106.07 | 14,984 | -0.17(-0.16%) |
Oct 05, 2017 | 106.29 | 106.46 | 106.16 | 106.25 | 9,020 | +0.20(+0.19%) |
Oct 04, 2017 | 105.40 | 106.24 | 105.28 | 106.05 | 25,539 | +0.59(+0.56%) |
Oct 03, 2017 | 105.50 | 105.55 | 105.27 | 105.45 | 22,208 | +0.21(+0.20%) |