Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 111.49 | 111.49 | 111.49 | 0 | -0.88(-0.78%) | |
Dec 28, 2017 | 112.14 | 112.42 | 111.83 | 112.36 | 1,201,247 | +0.41(+0.36%) |
Dec 27, 2017 | 112.21 | 112.56 | 111.69 | 111.96 | 1,921,786 | -0.25(-0.22%) |
Dec 26, 2017 | 112.15 | 112.53 | 111.96 | 112.20 | 1,687,187 | +0.11(+0.09%) |
Dec 22, 2017 | 112.47 | 112.47 | 111.87 | 112.10 | 1,104,976 | -0.34(-0.30%) |
Dec 21, 2017 | 112.22 | 112.85 | 112.01 | 112.44 | 832,259 | +0.59(+0.53%) |
Dec 20, 2017 | 112.28 | 112.42 | 111.47 | 111.85 | 1,000,301 | +0.18(+0.16%) |
Dec 19, 2017 | 113.23 | 113.23 | 111.55 | 111.67 | 1,132,796 | -1.12(-0.99%) |
Dec 18, 2017 | 112.18 | 113.20 | 112.12 | 112.79 | 1,329,683 | +1.58(+1.42%) |
Dec 15, 2017 | 110.28 | 112.04 | 110.07 | 111.21 | 1,484,588 | +1.55(+1.41%) |
Dec 14, 2017 | 111.05 | 111.18 | 109.33 | 109.66 | 941,223 | -1.25(-1.13%) |
Dec 13, 2017 | 110.68 | 111.82 | 110.68 | 110.91 | 785,286 | +0.21(+0.19%) |
Dec 12, 2017 | 110.98 | 111.26 | 110.61 | 110.70 | 954,432 | -0.01(-0.01%) |
Dec 11, 2017 | 111.05 | 111.34 | 110.53 | 110.71 | 1,233,423 | -0.16(-0.14%) |
Dec 08, 2017 | 111.34 | 111.37 | 110.68 | 110.87 | 990,925 | +0.00(+0.00%) |
Dec 07, 2017 | 110.36 | 111.41 | 110.17 | 110.87 | 2,040,220 | +0.43(+0.39%) |
Dec 06, 2017 | 110.62 | 111.22 | 110.34 | 110.44 | 876,747 | -0.69(-0.62%) |
Dec 05, 2017 | 112.75 | 112.79 | 111.12 | 111.12 | 1,005,513 | -1.36(-1.21%) |
Dec 04, 2017 | 113.63 | 114.00 | 112.41 | 112.48 | 2,380,843 | +0.25(+0.23%) |
Dec 01, 2017 | 112.44 | 112.79 | 111.30 | 112.23 | 3,546,008 | -0.34(-0.30%) |
Nov 30, 2017 | 113.46 | 113.56 | 112.38 | 112.56 | 1,339,730 | -0.23(-0.20%) |
Nov 29, 2017 | 112.03 | 113.18 | 112.03 | 112.79 | 1,743,099 | +1.04(+0.93%) |
Nov 28, 2017 | 110.23 | 111.78 | 109.90 | 111.75 | 1,165,839 | +2.01(+1.83%) |
Nov 27, 2017 | 110.28 | 110.43 | 109.74 | 109.74 | 802,895 | -0.18(-0.16%) |
Nov 24, 2017 | 110.39 | 110.44 | 109.86 | 109.92 | 415,815 | -0.23(-0.21%) |
Nov 22, 2017 | 110.47 | 110.84 | 110.15 | 110.15 | 852,474 | -0.05(-0.05%) |
Nov 21, 2017 | 109.80 | 110.52 | 109.63 | 110.20 | 1,311,406 | +0.92(+0.85%) |
Nov 20, 2017 | 108.69 | 109.34 | 108.29 | 109.28 | 919,404 | +0.84(+0.77%) |
Nov 17, 2017 | 107.61 | 108.87 | 107.51 | 108.44 | 663,200 | +0.56(+0.51%) |
Nov 16, 2017 | 107.04 | 108.32 | 106.84 | 107.88 | 647,949 | +1.25(+1.17%) |
Nov 15, 2017 | 106.29 | 107.08 | 105.67 | 106.63 | 1,929,521 | -0.32(-0.30%) |
Nov 14, 2017 | 106.78 | 107.10 | 106.51 | 106.95 | 428,145 | -0.23(-0.21%) |
Nov 13, 2017 | 106.71 | 107.34 | 106.34 | 107.18 | 369,693 | +0.02(+0.02%) |
Nov 10, 2017 | 107.30 | 107.63 | 107.05 | 107.16 | 1,375,851 | -0.04(-0.04%) |
Nov 09, 2017 | 106.67 | 107.80 | 106.29 | 107.20 | 1,177,364 | -0.28(-0.26%) |
Nov 08, 2017 | 107.36 | 107.64 | 106.49 | 107.49 | 802,619 | -0.16(-0.15%) |
Nov 07, 2017 | 109.23 | 109.23 | 107.42 | 107.64 | 3,569,219 | -1.47(-1.35%) |
Nov 06, 2017 | 108.83 | 109.49 | 108.76 | 109.12 | 558,662 | +0.25(+0.23%) |
Nov 03, 2017 | 109.33 | 109.33 | 108.78 | 108.87 | 1,160,392 | -0.58(-0.53%) |
Nov 02, 2017 | 108.97 | 109.76 | 108.50 | 109.45 | 1,401,041 | +0.55(+0.50%) |
Nov 01, 2017 | 110.27 | 110.46 | 108.39 | 108.91 | 781,230 | -0.48(-0.44%) |
Oct 31, 2017 | 109.10 | 109.80 | 108.96 | 109.39 | 533,389 | +0.56(+0.52%) |
Oct 30, 2017 | 109.92 | 108.30 | 108.83 | 1,093,446 | -1.37(-1.24%) | |
Oct 27, 2017 | 109.63 | 110.24 | 109.04 | 110.19 | 717,097 | +0.60(+0.55%) |
Oct 26, 2017 | 109.74 | 109.94 | 109.40 | 109.59 | 1,167,702 | +0.24(+0.22%) |
Oct 25, 2017 | 109.70 | 109.70 | 108.38 | 109.35 | 777,538 | -0.46(-0.42%) |
Oct 24, 2017 | 109.87 | 110.32 | 109.73 | 109.81 | 491,667 | +0.22(+0.20%) |
Oct 23, 2017 | 110.59 | 110.59 | 109.50 | 109.59 | 467,825 | -0.90(-0.81%) |
Oct 20, 2017 | 110.80 | 110.98 | 110.44 | 110.49 | 355,299 | +0.37(+0.34%) |
Oct 19, 2017 | 109.64 | 110.19 | 109.38 | 110.12 | 546,643 | -0.11(-0.10%) |
Oct 18, 2017 | 110.06 | 110.50 | 109.92 | 110.23 | 677,300 | +0.55(+0.51%) |
Oct 17, 2017 | 110.16 | 110.39 | 109.44 | 109.67 | 931,353 | -0.42(-0.38%) |
Oct 16, 2017 | 110.27 | 110.93 | 109.94 | 110.09 | 724,208 | -0.08(-0.07%) |
Oct 13, 2017 | 110.55 | 110.74 | 110.09 | 110.17 | 522,000 | -0.07(-0.06%) |
Oct 12, 2017 | 110.22 | 110.55 | 109.84 | 110.24 | 619,088 | -0.20(-0.18%) |
Oct 11, 2017 | 110.59 | 110.75 | 110.22 | 110.45 | 447,285 | -0.16(-0.14%) |
Oct 10, 2017 | 110.49 | 110.74 | 110.29 | 110.61 | 2,512,474 | +0.57(+0.52%) |
Oct 09, 2017 | 110.49 | 110.84 | 109.88 | 110.03 | 2,192,835 | -0.32(-0.29%) |
Oct 06, 2017 | 110.31 | 110.69 | 110.02 | 110.35 | 558,272 | -0.35(-0.32%) |
Oct 05, 2017 | 110.50 | 111.09 | 110.30 | 110.70 | 1,153,852 | +0.46(+0.42%) |
Oct 04, 2017 | 110.72 | 110.93 | 109.93 | 110.24 | 805,212 | -0.60(-0.54%) |
Oct 03, 2017 | 110.64 | 110.84 | 110.11 | 110.84 | 504,331 | +0.19(+0.18%) |