Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 111.16 | 111.16 | 111.16 | 0 | -1.71(-1.51%) | |
Dec 28, 2017 | 112.95 | 112.95 | 111.67 | 112.87 | 582,246 | -0.05(-0.04%) |
Dec 27, 2017 | 112.20 | 112.98 | 111.94 | 112.91 | 665,935 | +0.75(+0.67%) |
Dec 26, 2017 | 112.89 | 113.09 | 111.49 | 112.16 | 654,757 | -0.71(-0.63%) |
Dec 22, 2017 | 112.73 | 113.12 | 111.98 | 112.87 | 817,240 | +0.15(+0.13%) |
Dec 21, 2017 | 112.37 | 112.84 | 111.39 | 112.72 | 783,951 | +0.64(+0.57%) |
Dec 20, 2017 | 113.00 | 113.85 | 112.02 | 112.07 | 867,912 | -0.52(-0.46%) |
Dec 19, 2017 | 111.79 | 112.89 | 111.23 | 112.59 | 1,047,545 | +1.05(+0.94%) |
Dec 18, 2017 | 113.09 | 113.13 | 110.98 | 111.55 | 1,032,292 | -1.11(-0.99%) |
Dec 15, 2017 | 112.08 | 113.22 | 111.17 | 112.66 | 2,653,155 | +1.25(+1.12%) |
Dec 14, 2017 | 109.94 | 113.16 | 109.56 | 111.41 | 1,382,948 | +0.74(+0.67%) |
Dec 13, 2017 | 111.71 | 111.75 | 110.20 | 110.67 | 1,397,207 | -0.77(-0.69%) |
Dec 12, 2017 | 111.44 | 111.73 | 110.98 | 111.44 | 1,050,945 | -0.28(-0.25%) |
Dec 11, 2017 | 110.69 | 111.73 | 110.14 | 111.73 | 1,369,859 | +1.06(+0.95%) |
Dec 08, 2017 | 110.29 | 110.75 | 109.45 | 110.67 | 1,213,322 | +0.54(+0.49%) |
Dec 07, 2017 | 108.83 | 110.13 | 108.31 | 110.13 | 1,161,002 | +1.07(+0.98%) |
Dec 06, 2017 | 107.44 | 109.16 | 107.00 | 109.06 | 1,508,659 | +1.23(+1.14%) |
Dec 05, 2017 | 106.99 | 107.90 | 105.92 | 107.83 | 1,368,861 | +0.93(+0.87%) |
Dec 04, 2017 | 107.12 | 108.05 | 106.44 | 106.90 | 1,386,964 | +0.44(+0.42%) |
Dec 01, 2017 | 107.58 | 107.88 | 105.21 | 106.46 | 1,441,062 | -1.12(-1.04%) |
Nov 30, 2017 | 106.19 | 108.38 | 105.82 | 107.58 | 1,965,188 | +1.39(+1.31%) |
Nov 29, 2017 | 105.82 | 107.93 | 105.60 | 106.19 | 1,833,335 | +0.53(+0.50%) |
Nov 28, 2017 | 104.37 | 106.10 | 103.81 | 105.66 | 1,508,300 | +1.50(+1.44%) |
Nov 27, 2017 | 103.78 | 104.37 | 103.15 | 104.17 | 697,007 | +0.57(+0.55%) |
Nov 24, 2017 | 103.40 | 104.65 | 103.38 | 103.60 | 364,896 | +0.08(+0.08%) |
Nov 22, 2017 | 104.18 | 104.36 | 103.28 | 103.52 | 554,863 | -0.48(-0.46%) |
Nov 21, 2017 | 104.15 | 104.67 | 103.95 | 104.00 | 763,214 | -0.19(-0.18%) |
Nov 20, 2017 | 104.52 | 105.38 | 103.97 | 104.18 | 617,652 | -0.43(-0.41%) |
Nov 17, 2017 | 102.49 | 104.83 | 102.41 | 104.62 | 960,901 | +1.68(+1.63%) |
Nov 16, 2017 | 103.79 | 103.79 | 102.52 | 102.93 | 1,200,755 | -0.59(-0.57%) |
Nov 15, 2017 | 102.83 | 104.13 | 101.90 | 103.53 | 923,697 | +0.84(+0.82%) |
Nov 14, 2017 | 101.87 | 104.38 | 101.87 | 102.68 | 1,199,169 | +0.49(+0.48%) |
Nov 13, 2017 | 100.30 | 102.73 | 99.99 | 102.19 | 1,764,673 | +0.05(+0.05%) |
Nov 10, 2017 | 103.50 | 103.50 | 98.92 | 102.14 | 2,300,313 | -0.20(-0.19%) |
Nov 09, 2017 | 99.89 | 102.66 | 99.78 | 102.34 | 2,179,536 | +1.64(+1.63%) |
Nov 08, 2017 | 100.89 | 101.43 | 100.44 | 100.70 | 2,701,718 | -0.21(-0.20%) |
Nov 07, 2017 | 101.58 | 102.01 | 100.28 | 100.91 | 1,987,063 | -0.57(-0.56%) |
Nov 06, 2017 | 102.11 | 103.33 | 101.36 | 101.48 | 1,852,587 | -0.63(-0.62%) |
Nov 03, 2017 | 103.80 | 103.80 | 102.05 | 102.11 | 1,000,402 | -0.21(-0.20%) |
Nov 02, 2017 | 103.41 | 103.65 | 101.10 | 102.31 | 1,320,985 | -0.83(-0.80%) |
Nov 01, 2017 | 102.50 | 104.54 | 102.28 | 103.14 | 1,531,776 | +1.19(+1.17%) |
Oct 31, 2017 | 102.38 | 103.62 | 101.95 | 101.95 | 1,108,254 | -0.45(-0.44%) |
Oct 30, 2017 | 102.39 | 102.76 | 101.55 | 102.40 | 1,240,769 | -0.36(-0.35%) |
Oct 27, 2017 | 102.68 | 103.95 | 102.45 | 102.76 | 1,527,668 | +0.41(+0.40%) |
Oct 26, 2017 | 100.79 | 102.67 | 100.55 | 102.34 | 1,427,229 | +1.32(+1.31%) |
Oct 25, 2017 | 102.77 | 103.05 | 100.92 | 101.02 | 2,509,551 | -1.18(-1.16%) |
Oct 24, 2017 | 102.67 | 103.41 | 102.08 | 102.20 | 1,994,453 | -0.53(-0.51%) |
Oct 23, 2017 | 102.68 | 103.27 | 101.75 | 102.73 | 2,411,556 | -0.57(-0.55%) |
Oct 20, 2017 | 104.20 | 106.10 | 103.10 | 103.30 | 2,101,450 | -0.51(-0.49%) |
Oct 19, 2017 | 103.84 | 105.04 | 103.34 | 103.81 | 2,382,776 | -0.10(-0.10%) |
Oct 18, 2017 | 102.16 | 104.03 | 101.94 | 103.91 | 2,374,870 | +1.92(+1.88%) |
Oct 17, 2017 | 102.39 | 103.40 | 101.90 | 102.00 | 1,631,016 | -0.11(-0.11%) |
Oct 16, 2017 | 103.03 | 103.57 | 102.04 | 102.11 | 3,277,199 | -0.75(-0.73%) |
Oct 13, 2017 | 102.91 | 103.66 | 101.51 | 102.86 | 2,297,239 | +0.65(+0.63%) |
Oct 12, 2017 | 103.19 | 104.13 | 100.12 | 102.21 | 6,361,393 | -1.59(-1.53%) |
Oct 11, 2017 | 106.67 | 107.52 | 103.04 | 103.80 | 2,719,863 | -2.86(-2.68%) |
Oct 10, 2017 | 106.02 | 106.77 | 105.39 | 106.65 | 2,044,090 | +1.21(+1.15%) |
Oct 09, 2017 | 104.60 | 106.66 | 103.97 | 105.44 | 1,819,604 | +0.85(+0.82%) |
Oct 06, 2017 | 106.31 | 106.55 | 104.17 | 104.59 | 3,118,726 | -1.53(-1.44%) |
Oct 05, 2017 | 105.07 | 106.74 | 104.06 | 106.12 | 3,485,587 | +0.98(+0.93%) |
Oct 04, 2017 | 103.84 | 105.29 | 102.17 | 105.14 | 4,234,760 | +1.39(+1.34%) |
Oct 03, 2017 | 101.45 | 105.64 | 100.59 | 103.75 | 7,003,817 | +2.48(+2.45%) |