Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.11 | 117.11 | 117.11 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.80 | 118.92 | 117.56 | 118.00 | 2,997,502 | -1.05(-0.88%) |
Dec 27, 2017 | 117.54 | 119.05 | 117.06 | 119.05 | 8,557,500 | +1.46(+1.24%) |
Dec 26, 2017 | 117.90 | 118.56 | 117.31 | 117.59 | 2,640,393 | +0.16(+0.13%) |
Dec 22, 2017 | 116.85 | 117.63 | 115.96 | 117.43 | 3,166,169 | +0.65(+0.55%) |
Dec 21, 2017 | 117.90 | 117.90 | 116.48 | 116.79 | 4,744,231 | -0.83(-0.70%) |
Dec 20, 2017 | 117.32 | 118.16 | 116.23 | 117.62 | 7,815,188 | +1.26(+1.08%) |
Dec 19, 2017 | 116.72 | 116.73 | 114.67 | 116.36 | 5,196,680 | +0.67(+0.58%) |
Dec 18, 2017 | 114.71 | 116.37 | 114.49 | 115.69 | 6,628,907 | +1.63(+1.43%) |
Dec 15, 2017 | 113.40 | 114.94 | 112.95 | 114.05 | 10,040,185 | +1.25(+1.11%) |
Dec 14, 2017 | 114.11 | 114.70 | 112.47 | 112.81 | 5,205,138 | -0.99(-0.87%) |
Dec 13, 2017 | 114.14 | 115.62 | 113.31 | 113.80 | 6,492,087 | -0.34(-0.30%) |
Dec 12, 2017 | 114.14 | 114.41 | 112.32 | 114.14 | 6,107,923 | +1.44(+1.28%) |
Dec 11, 2017 | 112.70 | 113.14 | 111.83 | 112.70 | 5,638,015 | -0.05(-0.05%) |
Dec 08, 2017 | 112.48 | 113.56 | 112.25 | 112.75 | 4,154,932 | +0.57(+0.51%) |
Dec 07, 2017 | 111.78 | 112.56 | 111.28 | 112.19 | 5,376,886 | +0.45(+0.40%) |
Dec 06, 2017 | 111.32 | 111.96 | 111.08 | 111.74 | 4,371,743 | -0.05(-0.05%) |
Dec 05, 2017 | 113.08 | 113.49 | 111.08 | 111.79 | 5,671,790 | -1.81(-1.59%) |
Dec 04, 2017 | 110.11 | 115.28 | 110.11 | 113.60 | 10,411,428 | +4.77(+4.38%) |
Dec 01, 2017 | 110.38 | 110.85 | 108.63 | 108.83 | 5,489,176 | -1.64(-1.49%) |
Nov 30, 2017 | 107.37 | 111.66 | 107.37 | 110.47 | 10,706,358 | +3.11(+2.90%) |
Nov 29, 2017 | 103.57 | 107.58 | 103.16 | 107.36 | 8,252,289 | +4.20(+4.07%) |
Nov 28, 2017 | 101.82 | 103.36 | 101.18 | 103.17 | 4,634,620 | +1.43(+1.40%) |
Nov 27, 2017 | 102.55 | 102.86 | 100.47 | 101.74 | 3,913,900 | -0.95(-0.92%) |
Nov 24, 2017 | 102.50 | 103.23 | 102.29 | 102.69 | 1,500,241 | +0.34(+0.33%) |
Nov 22, 2017 | 101.89 | 102.53 | 101.57 | 102.35 | 2,840,388 | +0.64(+0.63%) |
Nov 21, 2017 | 100.83 | 101.78 | 100.67 | 101.71 | 3,605,418 | +0.96(+0.96%) |
Nov 20, 2017 | 100.68 | 100.82 | 100.01 | 100.75 | 2,970,351 | +0.33(+0.33%) |
Nov 17, 2017 | 100.80 | 101.47 | 100.30 | 100.42 | 2,451,955 | -0.82(-0.81%) |
Nov 16, 2017 | 100.73 | 101.72 | 100.21 | 101.23 | 2,788,309 | +0.75(+0.75%) |
Nov 15, 2017 | 100.65 | 101.55 | 100.28 | 100.48 | 3,717,480 | -0.46(-0.46%) |
Nov 14, 2017 | 100.88 | 101.51 | 100.65 | 100.94 | 3,539,769 | -0.22(-0.21%) |
Nov 13, 2017 | 100.42 | 101.21 | 100.03 | 101.15 | 3,096,422 | -0.19(-0.19%) |
Nov 10, 2017 | 101.39 | 101.86 | 101.03 | 101.34 | 2,118,945 | -0.32(-0.32%) |
Nov 09, 2017 | 101.53 | 102.29 | 101.17 | 101.67 | 2,688,812 | -0.63(-0.62%) |
Nov 08, 2017 | 101.28 | 102.62 | 100.78 | 102.30 | 3,714,946 | +0.66(+0.65%) |
Nov 07, 2017 | 101.65 | 102.13 | 101.27 | 101.64 | 1,995,419 | -0.25(-0.25%) |
Nov 06, 2017 | 101.90 | 102.21 | 101.16 | 101.89 | 1,937,882 | +0.13(+0.13%) |
Nov 03, 2017 | 102.67 | 102.73 | 101.39 | 101.76 | 2,229,314 | -1.05(-1.02%) |
Nov 02, 2017 | 101.14 | 103.08 | 101.04 | 102.81 | 3,343,923 | +1.21(+1.19%) |
Nov 01, 2017 | 101.25 | 101.81 | 100.81 | 101.61 | 3,209,391 | +1.05(+1.05%) |
Oct 31, 2017 | 101.48 | 101.50 | 100.16 | 100.55 | 3,433,056 | -0.50(-0.50%) |
Oct 30, 2017 | 101.57 | 102.46 | 101.00 | 101.06 | 3,985,770 | -0.62(-0.61%) |
Oct 27, 2017 | 101.17 | 103.92 | 101.15 | 101.67 | 8,221,024 | +0.53(+0.52%) |
Oct 26, 2017 | 97.02 | 101.43 | 96.24 | 101.14 | 7,241,619 | +5.38(+5.62%) |
Oct 25, 2017 | 98.20 | 98.56 | 95.38 | 95.76 | 7,470,090 | -2.28(-2.33%) |
Oct 24, 2017 | 98.50 | 99.23 | 97.85 | 98.04 | 4,624,771 | -0.25(-0.26%) |
Oct 23, 2017 | 98.13 | 98.65 | 97.47 | 98.30 | 3,522,490 | +0.17(+0.18%) |
Oct 20, 2017 | 98.09 | 98.38 | 97.51 | 98.12 | 5,737,723 | +0.85(+0.87%) |
Oct 19, 2017 | 95.55 | 97.36 | 94.98 | 97.27 | 4,698,568 | +1.42(+1.48%) |
Oct 18, 2017 | 96.21 | 96.72 | 95.80 | 95.86 | 4,781,143 | -0.17(-0.17%) |
Oct 17, 2017 | 94.95 | 96.94 | 94.41 | 96.02 | 4,577,623 | -1.32(-1.36%) |
Oct 16, 2017 | 97.71 | 97.86 | 97.05 | 97.34 | 2,660,736 | -0.17(-0.17%) |
Oct 13, 2017 | 99.30 | 99.64 | 97.41 | 97.51 | 2,394,890 | -1.22(-1.24%) |
Oct 12, 2017 | 98.27 | 98.98 | 98.09 | 98.73 | 2,949,824 | +0.56(+0.57%) |
Oct 11, 2017 | 97.86 | 98.32 | 97.75 | 98.17 | 3,301,677 | +0.36(+0.37%) |
Oct 10, 2017 | 99.00 | 99.26 | 97.69 | 97.81 | 3,192,251 | -1.09(-1.10%) |
Oct 09, 2017 | 98.82 | 99.31 | 98.45 | 98.90 | 2,005,824 | -0.06(-0.06%) |
Oct 06, 2017 | 98.95 | 99.62 | 98.17 | 98.96 | 2,533,421 | -0.06(-0.06%) |
Oct 05, 2017 | 98.63 | 99.06 | 98.03 | 99.02 | 3,237,483 | +0.22(+0.22%) |
Oct 04, 2017 | 99.13 | 99.40 | 98.46 | 98.80 | 3,718,980 | -0.97(-0.97%) |
Oct 03, 2017 | 99.89 | 100.06 | 99.32 | 99.77 | 3,205,696 | -0.32(-0.32%) |