Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 120.33 | 120.33 | 120.33 | 0 | -0.80(-0.66%) | |
Dec 28, 2017 | 121.33 | 121.36 | 120.84 | 121.13 | 50,673 | +0.29(+0.24%) |
Dec 27, 2017 | 120.33 | 121.27 | 120.26 | 120.84 | 72,834 | +0.55(+0.46%) |
Dec 26, 2017 | 119.03 | 120.28 | 119.03 | 120.28 | 55,385 | +1.08(+0.91%) |
Dec 22, 2017 | 118.90 | 119.30 | 118.83 | 119.20 | 46,584 | +0.80(+0.67%) |
Dec 21, 2017 | 117.20 | 118.69 | 116.93 | 118.41 | 101,013 | +1.52(+1.30%) |
Dec 20, 2017 | 116.83 | 116.98 | 116.18 | 116.89 | 91,784 | +0.03(+0.03%) |
Dec 19, 2017 | 117.16 | 117.16 | 116.31 | 116.86 | 61,065 | +0.13(+0.11%) |
Dec 18, 2017 | 116.82 | 117.48 | 116.68 | 116.73 | 91,404 | +0.38(+0.32%) |
Dec 15, 2017 | 117.54 | 117.59 | 116.28 | 116.35 | 229,910 | -2.26(-1.90%) |
Dec 14, 2017 | 118.24 | 118.90 | 118.20 | 118.61 | 116,175 | +0.05(+0.04%) |
Dec 13, 2017 | 118.16 | 118.96 | 117.43 | 118.56 | 161,583 | +1.70(+1.46%) |
Dec 12, 2017 | 117.06 | 117.21 | 116.37 | 116.86 | 136,968 | +2.23(+1.95%) |
Dec 11, 2017 | 114.00 | 114.81 | 114.00 | 114.63 | 59,075 | +1.06(+0.93%) |
Dec 08, 2017 | 113.00 | 113.59 | 112.45 | 113.57 | 87,941 | +1.01(+0.89%) |
Dec 07, 2017 | 112.09 | 112.99 | 112.08 | 112.56 | 117,260 | +1.06(+0.95%) |
Dec 06, 2017 | 113.16 | 113.35 | 111.16 | 111.50 | 196,221 | -4.64(-4.00%) |
Dec 05, 2017 | 116.66 | 116.85 | 115.72 | 116.14 | 139,185 | +1.32(+1.15%) |
Dec 04, 2017 | 115.69 | 116.19 | 114.71 | 114.83 | 76,297 | -0.10(-0.09%) |
Dec 01, 2017 | 114.70 | 115.83 | 114.32 | 114.93 | 85,684 | +0.23(+0.20%) |
Nov 30, 2017 | 114.96 | 115.14 | 114.29 | 114.70 | 163,353 | -0.10(-0.09%) |
Nov 29, 2017 | 115.10 | 116.13 | 114.27 | 114.80 | 142,961 | +1.36(+1.20%) |
Nov 28, 2017 | 113.53 | 113.58 | 112.97 | 113.44 | 117,854 | +0.04(+0.04%) |
Nov 27, 2017 | 115.03 | 115.67 | 112.86 | 113.40 | 133,658 | -1.51(-1.31%) |
Nov 24, 2017 | 115.05 | 115.41 | 114.81 | 114.91 | 51,045 | -0.60(-0.52%) |
Nov 22, 2017 | 115.08 | 115.65 | 115.08 | 115.52 | 142,688 | +1.30(+1.14%) |
Nov 21, 2017 | 113.10 | 114.63 | 113.10 | 114.22 | 72,296 | +1.49(+1.32%) |
Nov 20, 2017 | 113.13 | 113.44 | 112.53 | 112.72 | 67,782 | -0.68(-0.60%) |
Nov 17, 2017 | 114.00 | 114.00 | 113.17 | 113.40 | 144,817 | -0.44(-0.38%) |
Nov 16, 2017 | 113.79 | 114.39 | 113.55 | 113.84 | 107,822 | +0.51(+0.45%) |
Nov 15, 2017 | 113.08 | 113.88 | 112.92 | 113.33 | 123,534 | -2.19(-1.89%) |
Nov 14, 2017 | 117.43 | 117.43 | 115.36 | 115.52 | 119,056 | -2.56(-2.17%) |
Nov 13, 2017 | 119.03 | 119.03 | 118.02 | 118.08 | 150,668 | -1.41(-1.18%) |
Nov 10, 2017 | 119.25 | 119.57 | 118.60 | 119.49 | 91,718 | +0.06(+0.05%) |
Nov 09, 2017 | 119.10 | 119.79 | 118.99 | 119.43 | 94,120 | +0.82(+0.69%) |
Nov 08, 2017 | 118.42 | 118.99 | 117.95 | 118.61 | 100,883 | -1.47(-1.23%) |
Nov 07, 2017 | 119.83 | 120.09 | 119.30 | 120.08 | 133,373 | -0.08(-0.07%) |
Nov 06, 2017 | 118.21 | 120.19 | 118.13 | 120.17 | 137,414 | +3.19(+2.72%) |
Nov 03, 2017 | 116.70 | 117.44 | 116.25 | 116.98 | 79,264 | -1.24(-1.05%) |
Nov 02, 2017 | 117.12 | 118.27 | 116.85 | 118.22 | 164,598 | +4.13(+3.62%) |
Nov 01, 2017 | 114.38 | 114.74 | 113.74 | 114.09 | 233,809 | -0.49(-0.43%) |
Oct 31, 2017 | 113.34 | 115.06 | 113.20 | 114.58 | 162,567 | +2.01(+1.79%) |
Oct 30, 2017 | 111.62 | 113.02 | 111.50 | 112.57 | 216,811 | +2.84(+2.59%) |
Oct 27, 2017 | 108.22 | 109.91 | 108.15 | 109.73 | 233,819 | +1.45(+1.34%) |
Oct 26, 2017 | 108.18 | 108.94 | 108.14 | 108.28 | 115,624 | +0.32(+0.30%) |
Oct 25, 2017 | 108.68 | 108.82 | 106.51 | 107.96 | 145,879 | +1.38(+1.30%) |
Oct 24, 2017 | 106.70 | 107.21 | 106.49 | 106.58 | 87,498 | +0.63(+0.59%) |
Oct 23, 2017 | 106.66 | 106.72 | 105.92 | 105.95 | 78,509 | -0.66(-0.62%) |
Oct 20, 2017 | 107.22 | 107.53 | 106.43 | 106.61 | 135,330 | -0.35(-0.33%) |
Oct 19, 2017 | 107.46 | 108.72 | 106.74 | 106.97 | 241,064 | -1.83(-1.68%) |
Oct 18, 2017 | 109.14 | 109.36 | 108.74 | 108.79 | 96,717 | -0.05(-0.05%) |
Oct 17, 2017 | 109.26 | 109.30 | 108.60 | 108.84 | 77,810 | +0.32(+0.29%) |
Oct 16, 2017 | 108.57 | 108.89 | 108.22 | 108.52 | 75,888 | +0.65(+0.60%) |
Oct 13, 2017 | 107.94 | 108.71 | 107.84 | 107.88 | 163,149 | +1.32(+1.23%) |
Oct 12, 2017 | 107.16 | 107.28 | 106.45 | 106.56 | 127,611 | -2.83(-2.58%) |
Oct 11, 2017 | 108.77 | 109.50 | 108.67 | 109.39 | 118,045 | +0.87(+0.80%) |
Oct 10, 2017 | 107.48 | 108.77 | 107.48 | 108.52 | 122,858 | +1.66(+1.55%) |
Oct 09, 2017 | 106.94 | 107.71 | 106.65 | 106.86 | 86,401 | +0.58(+0.54%) |
Oct 06, 2017 | 107.75 | 107.75 | 106.08 | 106.28 | 309,872 | -2.47(-2.27%) |
Oct 05, 2017 | 107.88 | 109.12 | 107.84 | 108.75 | 130,394 | +1.38(+1.29%) |
Oct 04, 2017 | 107.89 | 107.96 | 107.33 | 107.37 | 141,908 | -0.82(-0.76%) |
Oct 03, 2017 | 108.10 | 108.20 | 107.40 | 108.19 | 133,735 | +0.75(+0.69%) |