Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.35 | 116.35 | 116.35 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 116.92 | 117.12 | 116.64 | 117.08 | 87,500 | +0.46(+0.40%) |
Dec 27, 2017 | 116.53 | 116.74 | 116.33 | 116.61 | 179,665 | +0.03(+0.02%) |
Dec 26, 2017 | 116.98 | 117.32 | 116.14 | 116.58 | 141,022 | -0.53(-0.45%) |
Dec 22, 2017 | 117.60 | 117.67 | 116.54 | 117.11 | 92,544 | -0.19(-0.16%) |
Dec 21, 2017 | 116.67 | 117.59 | 116.67 | 117.30 | 72,362 | +1.16(+1.00%) |
Dec 20, 2017 | 117.42 | 117.42 | 116.07 | 116.14 | 55,751 | -0.29(-0.25%) |
Dec 19, 2017 | 117.53 | 117.53 | 116.36 | 116.42 | 74,047 | -0.62(-0.53%) |
Dec 18, 2017 | 116.91 | 117.41 | 116.70 | 117.04 | 98,826 | +1.11(+0.96%) |
Dec 15, 2017 | 115.47 | 116.53 | 115.03 | 115.93 | 145,388 | +1.24(+1.08%) |
Dec 14, 2017 | 115.80 | 116.07 | 114.58 | 114.69 | 74,349 | -0.67(-0.58%) |
Dec 13, 2017 | 116.70 | 116.97 | 115.33 | 115.36 | 134,320 | -1.45(-1.24%) |
Dec 12, 2017 | 115.68 | 117.19 | 115.66 | 116.80 | 74,119 | +1.33(+1.15%) |
Dec 11, 2017 | 115.84 | 116.11 | 115.27 | 115.47 | 142,165 | -0.36(-0.31%) |
Dec 08, 2017 | 115.96 | 115.96 | 115.00 | 115.83 | 209,497 | +0.77(+0.67%) |
Dec 07, 2017 | 114.03 | 115.46 | 113.93 | 115.05 | 89,729 | +0.57(+0.50%) |
Dec 06, 2017 | 114.45 | 115.05 | 114.14 | 114.48 | 183,071 | -0.30(-0.26%) |
Dec 05, 2017 | 115.73 | 116.11 | 114.59 | 114.79 | 171,360 | -0.53(-0.46%) |
Dec 04, 2017 | 115.94 | 116.04 | 115.32 | 115.32 | 126,152 | +1.45(+1.27%) |
Dec 01, 2017 | 113.79 | 114.59 | 112.26 | 113.87 | 295,784 | -0.02(-0.02%) |
Nov 30, 2017 | 114.12 | 115.29 | 113.49 | 113.89 | 147,529 | +0.71(+0.63%) |
Nov 29, 2017 | 112.49 | 113.70 | 112.23 | 113.18 | 146,559 | +1.62(+1.45%) |
Nov 28, 2017 | 108.96 | 111.65 | 108.79 | 111.56 | 91,336 | +2.80(+2.57%) |
Nov 27, 2017 | 108.89 | 109.38 | 108.74 | 108.76 | 143,479 | -0.05(-0.05%) |
Nov 24, 2017 | 109.11 | 109.15 | 108.81 | 108.81 | 18,901 | -0.05(-0.05%) |
Nov 22, 2017 | 109.52 | 109.64 | 108.87 | 108.87 | 55,227 | -0.50(-0.45%) |
Nov 21, 2017 | 109.36 | 109.38 | 109.01 | 109.37 | 377,170 | +0.44(+0.41%) |
Nov 20, 2017 | 108.54 | 109.06 | 108.34 | 108.92 | 130,026 | +0.65(+0.60%) |
Nov 17, 2017 | 108.02 | 108.50 | 107.76 | 108.27 | 43,941 | -0.15(-0.14%) |
Nov 16, 2017 | 108.56 | 108.88 | 108.36 | 108.42 | 50,650 | +0.41(+0.38%) |
Nov 15, 2017 | 106.92 | 108.36 | 106.64 | 108.02 | 64,908 | +0.20(+0.18%) |
Nov 14, 2017 | 107.33 | 107.83 | 107.02 | 107.82 | 79,049 | +0.08(+0.07%) |
Nov 13, 2017 | 106.87 | 107.85 | 106.73 | 107.74 | 62,138 | +0.27(+0.25%) |
Nov 10, 2017 | 107.62 | 108.02 | 107.42 | 107.47 | 68,323 | -0.17(-0.16%) |
Nov 09, 2017 | 107.41 | 108.14 | 106.60 | 107.64 | 95,952 | -0.59(-0.55%) |
Nov 08, 2017 | 108.50 | 108.50 | 107.71 | 108.24 | 62,181 | -0.53(-0.49%) |
Nov 07, 2017 | 110.66 | 110.79 | 108.51 | 108.77 | 135,650 | -1.80(-1.62%) |
Nov 06, 2017 | 110.53 | 110.73 | 110.32 | 110.57 | 102,940 | -0.16(-0.14%) |
Nov 03, 2017 | 110.64 | 110.74 | 110.18 | 110.73 | 62,680 | -0.13(-0.12%) |
Nov 02, 2017 | 110.04 | 110.97 | 109.40 | 110.86 | 931,614 | +0.84(+0.77%) |
Nov 01, 2017 | 110.35 | 110.89 | 109.83 | 110.02 | 160,521 | +0.20(+0.19%) |
Oct 31, 2017 | 110.09 | 110.26 | 109.78 | 109.81 | 166,336 | -0.15(-0.14%) |
Oct 30, 2017 | 110.44 | 109.73 | 109.96 | 46,178 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.28 | 110.73 | 109.78 | 110.53 | 64,105 | +0.10(+0.09%) |
Oct 26, 2017 | 109.95 | 110.86 | 109.95 | 110.43 | 317,973 | +0.91(+0.83%) |
Oct 25, 2017 | 110.44 | 110.44 | 108.79 | 109.53 | 152,652 | -0.39(-0.36%) |
Oct 24, 2017 | 109.45 | 110.21 | 109.45 | 109.92 | 72,070 | +0.89(+0.81%) |
Oct 23, 2017 | 109.32 | 109.54 | 108.92 | 109.03 | 59,446 | -0.35(-0.32%) |
Oct 20, 2017 | 109.06 | 109.69 | 108.84 | 109.38 | 148,572 | +1.41(+1.31%) |
Oct 19, 2017 | 107.22 | 108.04 | 107.06 | 107.96 | 66,212 | -0.07(-0.07%) |
Oct 18, 2017 | 107.69 | 108.34 | 107.60 | 108.03 | 53,243 | +0.72(+0.67%) |
Oct 17, 2017 | 108.43 | 108.43 | 107.22 | 107.31 | 82,940 | -0.73(-0.67%) |
Oct 16, 2017 | 107.47 | 108.09 | 107.47 | 108.04 | 52,886 | +0.59(+0.55%) |
Oct 13, 2017 | 107.31 | 107.78 | 106.58 | 107.45 | 55,941 | -0.20(-0.19%) |
Oct 12, 2017 | 108.80 | 108.80 | 107.53 | 107.65 | 69,357 | -0.88(-0.81%) |
Oct 11, 2017 | 108.50 | 108.64 | 108.12 | 108.53 | 37,807 | -0.07(-0.07%) |
Oct 10, 2017 | 108.18 | 108.60 | 108.01 | 108.60 | 45,617 | +0.54(+0.50%) |
Oct 09, 2017 | 108.69 | 108.69 | 107.87 | 108.06 | 53,879 | -0.40(-0.37%) |
Oct 06, 2017 | 108.83 | 108.89 | 107.93 | 108.46 | 63,636 | -0.04(-0.03%) |
Oct 05, 2017 | 107.31 | 108.66 | 107.09 | 108.50 | 93,883 | +1.27(+1.18%) |
Oct 04, 2017 | 107.65 | 107.69 | 107.14 | 107.22 | 141,786 | -0.53(-0.49%) |
Oct 03, 2017 | 107.49 | 107.77 | 107.14 | 107.76 | 123,578 | +0.41(+0.38%) |