Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 109.88 | 109.88 | 109.88 | 0 | -0.73(-0.66%) | |
Dec 28, 2017 | 110.45 | 110.62 | 110.20 | 110.61 | 245,737 | +0.44(+0.40%) |
Dec 27, 2017 | 110.10 | 110.57 | 109.83 | 110.17 | 156,314 | +0.08(+0.07%) |
Dec 26, 2017 | 110.07 | 110.14 | 109.36 | 110.09 | 135,855 | -0.12(-0.11%) |
Dec 22, 2017 | 110.57 | 110.69 | 110.09 | 110.21 | 133,342 | -0.49(-0.44%) |
Dec 21, 2017 | 111.17 | 111.36 | 110.61 | 110.70 | 235,368 | -0.22(-0.20%) |
Dec 20, 2017 | 111.88 | 111.97 | 110.65 | 110.92 | 281,406 | -0.64(-0.57%) |
Dec 19, 2017 | 112.17 | 112.45 | 111.25 | 111.56 | 292,521 | -0.61(-0.54%) |
Dec 18, 2017 | 111.99 | 112.35 | 111.72 | 112.17 | 342,981 | +1.47(+1.33%) |
Dec 15, 2017 | 109.94 | 110.83 | 109.70 | 110.70 | 357,258 | +1.16(+1.06%) |
Dec 14, 2017 | 109.57 | 110.50 | 109.45 | 109.54 | 312,341 | +0.22(+0.20%) |
Dec 13, 2017 | 109.15 | 109.66 | 109.14 | 109.32 | 319,233 | +0.47(+0.43%) |
Dec 12, 2017 | 109.18 | 109.72 | 108.80 | 108.85 | 200,702 | -0.45(-0.41%) |
Dec 11, 2017 | 108.83 | 109.47 | 108.80 | 109.30 | 445,411 | +0.50(+0.46%) |
Dec 08, 2017 | 109.46 | 109.77 | 108.59 | 108.80 | 374,049 | +0.18(+0.17%) |
Dec 07, 2017 | 107.39 | 108.77 | 107.39 | 108.62 | 373,666 | +1.30(+1.21%) |
Dec 06, 2017 | 107.36 | 107.57 | 106.08 | 107.32 | 384,053 | +0.61(+0.57%) |
Dec 05, 2017 | 106.35 | 108.05 | 105.78 | 106.71 | 887,920 | +0.38(+0.36%) |
Dec 04, 2017 | 109.21 | 109.44 | 106.23 | 106.33 | 632,183 | -2.11(-1.95%) |
Dec 01, 2017 | 108.64 | 109.12 | 107.65 | 108.44 | 683,353 | -0.46(-0.42%) |
Nov 30, 2017 | 108.84 | 109.46 | 108.44 | 108.90 | 384,391 | +0.32(+0.29%) |
Nov 29, 2017 | 111.31 | 111.31 | 107.55 | 108.58 | 880,748 | -2.68(-2.41%) |
Nov 28, 2017 | 111.20 | 111.39 | 110.60 | 111.26 | 339,448 | +0.36(+0.32%) |
Nov 27, 2017 | 111.12 | 111.41 | 110.64 | 110.90 | 706,101 | -0.11(-0.10%) |
Nov 24, 2017 | 110.39 | 111.02 | 110.25 | 111.01 | 153,378 | +0.96(+0.87%) |
Nov 22, 2017 | 109.86 | 110.13 | 109.55 | 110.05 | 235,836 | +0.30(+0.27%) |
Nov 21, 2017 | 108.93 | 109.79 | 108.89 | 109.75 | 314,353 | +1.35(+1.25%) |
Nov 20, 2017 | 108.09 | 108.46 | 107.99 | 108.40 | 227,745 | +0.52(+0.48%) |
Nov 17, 2017 | 107.87 | 108.15 | 107.70 | 107.88 | 189,125 | -0.09(-0.08%) |
Nov 16, 2017 | 106.68 | 108.05 | 106.55 | 107.97 | 376,963 | +1.92(+1.81%) |
Nov 15, 2017 | 106.04 | 106.43 | 105.49 | 106.05 | 222,255 | -0.63(-0.59%) |
Nov 14, 2017 | 106.19 | 106.86 | 105.89 | 106.68 | 296,668 | +0.30(+0.28%) |
Nov 13, 2017 | 105.86 | 106.55 | 105.69 | 106.38 | 322,779 | +0.19(+0.18%) |
Nov 10, 2017 | 105.78 | 106.37 | 105.60 | 106.19 | 1,242,556 | +0.20(+0.19%) |
Nov 09, 2017 | 106.36 | 106.45 | 105.11 | 105.99 | 328,977 | -1.19(-1.11%) |
Nov 08, 2017 | 106.62 | 107.23 | 106.35 | 107.18 | 748,869 | +0.43(+0.40%) |
Nov 07, 2017 | 107.54 | 107.59 | 106.56 | 106.75 | 279,693 | -0.90(-0.84%) |
Nov 06, 2017 | 107.24 | 107.83 | 107.23 | 107.65 | 210,477 | +0.26(+0.24%) |
Nov 03, 2017 | 106.97 | 107.45 | 106.40 | 107.39 | 321,888 | +0.50(+0.47%) |
Nov 02, 2017 | 107.10 | 107.12 | 106.25 | 106.89 | 1,282,316 | -0.38(-0.35%) |
Nov 01, 2017 | 108.03 | 108.22 | 106.84 | 107.27 | 527,032 | -0.16(-0.15%) |
Oct 31, 2017 | 107.24 | 107.70 | 107.02 | 107.43 | 268,399 | +0.41(+0.38%) |
Oct 30, 2017 | 107.57 | 106.54 | 107.02 | 337,536 | -0.23(-0.21%) | |
Oct 27, 2017 | 106.54 | 107.32 | 106.09 | 107.25 | 523,403 | +2.12(+2.02%) |
Oct 26, 2017 | 105.04 | 105.39 | 104.30 | 105.13 | 634,311 | +0.77(+0.74%) |
Oct 25, 2017 | 104.74 | 105.25 | 103.77 | 104.36 | 322,352 | -0.48(-0.46%) |
Oct 24, 2017 | 104.53 | 105.04 | 104.12 | 104.84 | 261,456 | +0.57(+0.55%) |
Oct 23, 2017 | 105.75 | 105.75 | 104.09 | 104.27 | 315,744 | -1.28(-1.21%) |
Oct 20, 2017 | 105.57 | 105.78 | 105.29 | 105.55 | 152,243 | +0.73(+0.70%) |
Oct 19, 2017 | 104.54 | 104.82 | 103.69 | 104.82 | 261,451 | -0.43(-0.41%) |
Oct 18, 2017 | 105.48 | 105.54 | 105.09 | 105.25 | 295,334 | +0.12(+0.11%) |
Oct 17, 2017 | 105.15 | 105.41 | 104.90 | 105.13 | 212,963 | -0.03(-0.03%) |
Oct 16, 2017 | 105.75 | 105.77 | 104.91 | 105.16 | 215,334 | -0.28(-0.27%) |
Oct 13, 2017 | 105.60 | 105.80 | 105.36 | 105.44 | 135,754 | +0.30(+0.29%) |
Oct 12, 2017 | 104.83 | 105.54 | 104.72 | 105.14 | 191,195 | +0.19(+0.18%) |
Oct 11, 2017 | 104.48 | 105.00 | 104.23 | 104.95 | 149,676 | +0.58(+0.56%) |
Oct 10, 2017 | 105.25 | 105.32 | 103.94 | 104.37 | 244,137 | -0.49(-0.47%) |
Oct 09, 2017 | 105.25 | 105.36 | 104.75 | 104.86 | 180,213 | -0.18(-0.17%) |
Oct 06, 2017 | 104.62 | 105.09 | 104.51 | 105.04 | 157,451 | +0.18(+0.17%) |
Oct 05, 2017 | 104.02 | 104.86 | 103.89 | 104.86 | 255,423 | +1.17(+1.13%) |
Oct 04, 2017 | 103.48 | 103.92 | 103.24 | 103.69 | 191,718 | +0.23(+0.22%) |
Oct 03, 2017 | 102.94 | 103.47 | 102.75 | 103.46 | 256,711 | +0.72(+0.70%) |