Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 110.46 | 110.46 | 110.46 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.71 | 110.71 | 110.35 | 110.60 | 14,420 | +0.06(+0.05%) |
Dec 27, 2017 | 110.80 | 110.98 | 110.54 | 110.54 | 7,426 | -0.17(-0.15%) |
Dec 26, 2017 | 110.47 | 110.87 | 110.47 | 110.71 | 30,034 | +0.11(+0.10%) |
Dec 22, 2017 | 110.53 | 110.73 | 110.53 | 110.60 | 16,259 | -0.10(-0.09%) |
Dec 21, 2017 | 110.67 | 111.00 | 110.57 | 110.69 | 31,820 | +0.13(+0.12%) |
Dec 20, 2017 | 110.92 | 110.92 | 110.13 | 110.56 | 30,057 | -0.26(-0.24%) |
Dec 19, 2017 | 111.01 | 111.23 | 110.82 | 110.82 | 20,491 | +0.07(+0.06%) |
Dec 18, 2017 | 110.95 | 111.38 | 110.72 | 110.76 | 8,653 | +0.23(+0.20%) |
Dec 15, 2017 | 109.95 | 110.59 | 109.95 | 110.53 | 239,953 | +1.02(+0.93%) |
Dec 14, 2017 | 109.84 | 109.98 | 109.52 | 109.52 | 25,322 | -0.30(-0.27%) |
Dec 13, 2017 | 109.38 | 110.10 | 109.38 | 109.81 | 30,362 | +0.56(+0.51%) |
Dec 12, 2017 | 109.24 | 109.63 | 109.08 | 109.25 | 22,259 | +0.09(+0.08%) |
Dec 11, 2017 | 109.02 | 109.17 | 108.73 | 109.17 | 21,561 | +0.10(+0.09%) |
Dec 08, 2017 | 109.08 | 109.08 | 108.67 | 109.07 | 17,977 | +0.23(+0.22%) |
Dec 07, 2017 | 109.10 | 109.34 | 108.82 | 108.84 | 25,116 | -0.42(-0.38%) |
Dec 06, 2017 | 108.91 | 109.39 | 108.91 | 109.25 | 48,069 | +0.37(+0.34%) |
Dec 05, 2017 | 109.03 | 109.12 | 108.73 | 108.88 | 117,412 | -0.30(-0.28%) |
Dec 04, 2017 | 108.83 | 108.83 | 108.83 | 109.19 | 32,717 | +0.75(+0.69%) |
Dec 01, 2017 | 108.14 | 108.45 | 107.08 | 108.44 | 38,209 | +0.20(+0.18%) |
Nov 30, 2017 | 107.88 | 108.62 | 107.73 | 108.24 | 38,965 | +0.46(+0.43%) |
Nov 29, 2017 | 107.57 | 107.97 | 107.57 | 107.78 | 25,110 | +0.25(+0.23%) |
Nov 28, 2017 | 106.82 | 107.56 | 106.82 | 107.53 | 42,707 | +0.87(+0.81%) |
Nov 27, 2017 | 106.52 | 106.77 | 106.50 | 106.66 | 5,467 | +0.04(+0.04%) |
Nov 24, 2017 | 106.62 | 106.66 | 106.51 | 106.62 | 2,745 | +0.16(+0.15%) |
Nov 22, 2017 | 106.64 | 106.70 | 106.25 | 106.45 | 15,276 | -0.09(-0.09%) |
Nov 21, 2017 | 106.40 | 106.89 | 106.35 | 106.55 | 79,124 | +0.36(+0.34%) |
Nov 20, 2017 | 106.02 | 106.44 | 106.02 | 106.19 | 113,117 | +0.19(+0.18%) |
Nov 17, 2017 | 105.85 | 106.07 | 105.85 | 106.00 | 13,484 | +0.05(+0.05%) |
Nov 16, 2017 | 105.56 | 106.28 | 105.56 | 105.95 | 54,271 | +0.86(+0.82%) |
Nov 15, 2017 | 105.55 | 105.55 | 105.05 | 105.09 | 14,536 | -0.83(-0.79%) |
Nov 14, 2017 | 105.33 | 105.98 | 105.33 | 105.92 | 11,949 | +0.35(+0.33%) |
Nov 13, 2017 | 104.80 | 105.61 | 104.80 | 105.58 | 67,980 | +0.75(+0.72%) |
Nov 10, 2017 | 103.95 | 104.93 | 103.95 | 104.82 | 69,996 | +0.62(+0.60%) |
Nov 09, 2017 | 103.89 | 104.24 | 103.70 | 104.20 | 50,742 | -0.11(-0.11%) |
Nov 08, 2017 | 103.60 | 104.33 | 103.60 | 104.31 | 14,340 | +1.01(+0.97%) |
Nov 07, 2017 | 102.84 | 103.33 | 102.73 | 103.30 | 37,043 | +0.46(+0.45%) |
Nov 06, 2017 | 103.50 | 103.50 | 102.81 | 102.84 | 23,226 | -0.62(-0.60%) |
Nov 03, 2017 | 103.75 | 103.83 | 103.42 | 103.46 | 12,497 | -0.27(-0.26%) |
Nov 02, 2017 | 104.34 | 104.34 | 103.41 | 103.73 | 9,489 | -0.95(-0.91%) |
Nov 01, 2017 | 105.06 | 105.06 | 104.68 | 104.68 | 15,821 | -0.02(-0.02%) |
Oct 31, 2017 | 104.35 | 104.83 | 104.35 | 104.70 | 9,071 | +0.70(+0.68%) |
Oct 30, 2017 | 104.30 | 104.66 | 103.91 | 104.00 | 20,896 | -0.85(-0.81%) |
Oct 27, 2017 | 105.06 | 105.06 | 104.51 | 104.85 | 21,748 | -0.52(-0.49%) |
Oct 26, 2017 | 105.05 | 105.62 | 105.05 | 105.37 | 8,764 | +0.63(+0.60%) |
Oct 25, 2017 | 105.24 | 105.24 | 104.27 | 104.73 | 11,870 | -0.60(-0.57%) |
Oct 24, 2017 | 105.45 | 105.45 | 105.19 | 105.33 | 9,047 | +0.02(+0.02%) |
Oct 23, 2017 | 105.79 | 105.96 | 105.25 | 105.32 | 11,288 | -0.32(-0.30%) |
Oct 20, 2017 | 105.88 | 105.88 | 105.49 | 105.64 | 7,822 | -0.01(-0.01%) |
Oct 19, 2017 | 105.63 | 105.68 | 105.18 | 105.65 | 10,925 | -0.61(-0.57%) |
Oct 18, 2017 | 106.44 | 106.44 | 106.16 | 106.25 | 14,270 | -0.09(-0.08%) |
Oct 17, 2017 | 106.64 | 106.64 | 106.20 | 106.34 | 22,571 | -0.38(-0.36%) |
Oct 16, 2017 | 106.56 | 106.76 | 106.48 | 106.72 | 50,162 | +0.17(+0.16%) |
Oct 13, 2017 | 106.51 | 106.70 | 106.51 | 106.55 | 6,814 | +0.27(+0.25%) |
Oct 12, 2017 | 105.85 | 106.38 | 105.81 | 106.28 | 146,963 | +0.22(+0.21%) |
Oct 11, 2017 | 105.92 | 106.07 | 105.92 | 106.05 | 8,560 | +0.12(+0.12%) |
Oct 10, 2017 | 105.63 | 105.97 | 105.48 | 105.93 | 8,598 | +0.65(+0.62%) |
Oct 09, 2017 | 105.70 | 105.73 | 105.28 | 105.28 | 11,482 | -0.36(-0.35%) |
Oct 06, 2017 | 105.58 | 105.68 | 105.51 | 105.65 | 15,045 | -0.17(-0.16%) |
Oct 05, 2017 | 105.86 | 106.03 | 105.73 | 105.82 | 9,056 | +0.20(+0.19%) |
Oct 04, 2017 | 104.98 | 105.81 | 104.86 | 105.62 | 25,643 | +0.59(+0.56%) |
Oct 03, 2017 | 105.07 | 105.12 | 104.85 | 105.03 | 22,298 | +0.20(+0.20%) |