Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.38 | 107.38 | 107.38 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.77 | 107.83 | 107.62 | 107.79 | 200,144 | +0.17(+0.16%) |
Dec 27, 2017 | 107.65 | 107.76 | 107.49 | 107.62 | 400,011 | +0.09(+0.08%) |
Dec 26, 2017 | 107.52 | 107.65 | 107.42 | 107.53 | 260,891 | -0.24(-0.22%) |
Dec 22, 2017 | 107.85 | 107.91 | 107.58 | 107.76 | 852,777 | -0.12(-0.11%) |
Dec 21, 2017 | 107.89 | 108.22 | 107.71 | 107.88 | 529,089 | +0.35(+0.33%) |
Dec 20, 2017 | 107.98 | 108.03 | 107.44 | 107.53 | 414,743 | -0.13(-0.12%) |
Dec 19, 2017 | 108.11 | 108.19 | 107.61 | 107.65 | 563,615 | -0.41(-0.38%) |
Dec 18, 2017 | 108.04 | 108.30 | 108.00 | 108.06 | 407,129 | +0.60(+0.56%) |
Dec 15, 2017 | 107.16 | 107.63 | 107.05 | 107.46 | 775,622 | +0.83(+0.78%) |
Dec 14, 2017 | 107.04 | 107.17 | 106.59 | 106.63 | 603,156 | -0.33(-0.31%) |
Dec 13, 2017 | 107.02 | 107.26 | 106.94 | 106.96 | 540,899 | +0.01(+0.01%) |
Dec 12, 2017 | 106.70 | 107.12 | 106.66 | 106.95 | 534,223 | +0.38(+0.36%) |
Dec 11, 2017 | 106.03 | 106.59 | 106.03 | 106.57 | 542,605 | +0.50(+0.48%) |
Dec 08, 2017 | 105.85 | 106.07 | 105.76 | 106.07 | 674,475 | +0.58(+0.55%) |
Dec 07, 2017 | 105.15 | 105.69 | 105.13 | 105.49 | 327,430 | +0.19(+0.18%) |
Dec 06, 2017 | 105.11 | 105.53 | 105.11 | 105.30 | 439,272 | +0.00(+0.00%) |
Dec 05, 2017 | 105.59 | 106.09 | 105.22 | 105.30 | 717,813 | -0.26(-0.25%) |
Dec 04, 2017 | 106.39 | 106.43 | 105.56 | 105.56 | 1,004,181 | -0.03(-0.03%) |
Dec 01, 2017 | 105.54 | 105.97 | 104.82 | 105.59 | 1,461,501 | -0.10(-0.09%) |
Nov 30, 2017 | 105.26 | 106.16 | 105.26 | 105.69 | 665,364 | +0.86(+0.82%) |
Nov 29, 2017 | 104.99 | 105.17 | 104.63 | 104.84 | 609,731 | -0.03(-0.03%) |
Nov 28, 2017 | 104.03 | 104.90 | 104.03 | 104.86 | 702,870 | +1.03(+0.99%) |
Nov 27, 2017 | 103.86 | 104.08 | 103.76 | 103.84 | 1,811,396 | +0.04(+0.03%) |
Nov 24, 2017 | 103.82 | 103.89 | 103.71 | 103.80 | 216,182 | +0.24(+0.23%) |
Nov 22, 2017 | 103.67 | 103.69 | 103.50 | 103.56 | 316,055 | -0.05(-0.05%) |
Nov 21, 2017 | 103.15 | 103.69 | 103.15 | 103.61 | 461,061 | +0.79(+0.77%) |
Nov 20, 2017 | 102.84 | 102.94 | 102.73 | 102.82 | 289,177 | +0.07(+0.07%) |
Nov 17, 2017 | 102.94 | 103.02 | 102.69 | 102.75 | 320,681 | -0.40(-0.38%) |
Nov 16, 2017 | 102.78 | 103.30 | 102.73 | 103.14 | 418,304 | +0.86(+0.85%) |
Nov 15, 2017 | 102.33 | 102.62 | 101.99 | 102.28 | 374,401 | -0.51(-0.50%) |
Nov 14, 2017 | 102.82 | 102.87 | 102.33 | 102.79 | 470,312 | -0.38(-0.37%) |
Nov 13, 2017 | 102.77 | 103.26 | 102.76 | 103.17 | 180,574 | +0.05(+0.04%) |
Nov 10, 2017 | 103.08 | 103.17 | 102.85 | 103.12 | 426,351 | -0.09(-0.09%) |
Nov 09, 2017 | 102.97 | 103.28 | 102.45 | 103.21 | 697,376 | -0.25(-0.24%) |
Nov 08, 2017 | 103.21 | 103.49 | 103.11 | 103.47 | 449,902 | +0.12(+0.11%) |
Nov 07, 2017 | 103.32 | 103.54 | 103.11 | 103.35 | 347,718 | +0.01(+0.01%) |
Nov 06, 2017 | 103.21 | 103.42 | 103.14 | 103.34 | 288,892 | +0.06(+0.06%) |
Nov 03, 2017 | 103.08 | 103.33 | 102.82 | 103.28 | 383,067 | +0.36(+0.35%) |
Nov 02, 2017 | 102.91 | 102.98 | 102.32 | 102.92 | 415,269 | -0.03(-0.03%) |
Nov 01, 2017 | 103.01 | 103.21 | 102.76 | 102.94 | 287,125 | +0.27(+0.26%) |
Oct 31, 2017 | 102.79 | 102.80 | 102.57 | 102.67 | 306,660 | +0.05(+0.04%) |
Oct 30, 2017 | 102.98 | 102.48 | 102.63 | 576,532 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.44 | 103.10 | 102.33 | 102.94 | 1,893,810 | +1.12(+1.10%) |
Oct 26, 2017 | 101.96 | 102.17 | 101.81 | 101.83 | 604,704 | +0.01(+0.01%) |
Oct 25, 2017 | 102.13 | 102.20 | 101.32 | 101.82 | 487,897 | -0.41(-0.40%) |
Oct 24, 2017 | 102.24 | 102.34 | 102.08 | 102.22 | 337,826 | +0.12(+0.11%) |
Oct 23, 2017 | 102.55 | 102.62 | 102.04 | 102.11 | 339,692 | -0.42(-0.40%) |
Oct 20, 2017 | 102.46 | 102.53 | 102.24 | 102.52 | 504,442 | +0.40(+0.39%) |
Oct 19, 2017 | 101.74 | 102.12 | 101.67 | 102.12 | 1,570,428 | -0.08(-0.08%) |
Oct 18, 2017 | 102.33 | 102.33 | 102.15 | 102.20 | 213,902 | +0.11(+0.11%) |
Oct 17, 2017 | 101.96 | 102.12 | 101.92 | 102.10 | 330,190 | +0.13(+0.13%) |
Oct 16, 2017 | 101.83 | 102.03 | 101.75 | 101.96 | 238,361 | +0.25(+0.25%) |
Oct 13, 2017 | 101.74 | 101.84 | 101.64 | 101.71 | 300,347 | +0.16(+0.16%) |
Oct 12, 2017 | 101.67 | 101.79 | 101.47 | 101.55 | 699,554 | -0.33(-0.33%) |
Oct 11, 2017 | 101.66 | 101.89 | 101.61 | 101.88 | 266,875 | +0.21(+0.20%) |
Oct 10, 2017 | 101.62 | 101.82 | 101.42 | 101.67 | 217,619 | +0.25(+0.25%) |
Oct 09, 2017 | 101.67 | 101.68 | 101.29 | 101.42 | 364,483 | -0.09(-0.09%) |
Oct 06, 2017 | 101.48 | 101.54 | 101.32 | 101.51 | 287,175 | -0.14(-0.14%) |
Oct 05, 2017 | 101.12 | 101.66 | 101.11 | 101.66 | 408,076 | +0.70(+0.70%) |
Oct 04, 2017 | 100.88 | 101.11 | 100.80 | 100.95 | 298,720 | +0.00(+0.00%) |
Oct 03, 2017 | 100.82 | 100.99 | 100.75 | 100.95 | 270,835 | +0.23(+0.22%) |