Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 113.79 | 113.79 | 113.79 | 0 | -1.38(-1.19%) | |
Dec 28, 2017 | 112.96 | 115.17 | 112.89 | 115.17 | 12,445 | +1.55(+1.37%) |
Dec 27, 2017 | 112.29 | 115.26 | 112.29 | 113.62 | 9,123 | +1.55(+1.39%) |
Dec 26, 2017 | 113.57 | 118.92 | 111.41 | 112.06 | 16,674 | -1.51(-1.33%) |
Dec 22, 2017 | 114.45 | 114.45 | 111.78 | 113.57 | 14,467 | -0.44(-0.38%) |
Dec 21, 2017 | 113.47 | 115.17 | 111.47 | 114.01 | 8,111 | +0.81(+0.71%) |
Dec 20, 2017 | 111.18 | 115.67 | 111.18 | 113.20 | 29,681 | +2.47(+2.23%) |
Dec 19, 2017 | 111.01 | 111.61 | 109.06 | 110.73 | 34,161 | -0.58(-0.52%) |
Dec 18, 2017 | 109.08 | 112.03 | 108.58 | 111.31 | 38,536 | +2.77(+2.55%) |
Dec 15, 2017 | 107.56 | 108.79 | 106.49 | 108.54 | 46,753 | +0.87(+0.81%) |
Dec 14, 2017 | 108.99 | 108.99 | 106.69 | 107.67 | 12,291 | -1.41(-1.29%) |
Dec 13, 2017 | 108.75 | 109.14 | 107.76 | 109.08 | 14,983 | +0.03(+0.02%) |
Dec 12, 2017 | 108.93 | 109.14 | 108.36 | 109.06 | 17,591 | -0.08(-0.07%) |
Dec 11, 2017 | 109.08 | 113.43 | 108.85 | 109.14 | 11,093 | -0.48(-0.44%) |
Dec 08, 2017 | 111.10 | 111.10 | 108.03 | 109.61 | 5,114 | -0.78(-0.71%) |
Dec 07, 2017 | 110.53 | 112.29 | 110.22 | 110.40 | 3,657 | +0.28(+0.26%) |
Dec 06, 2017 | 109.91 | 112.59 | 109.58 | 110.11 | 5,804 | +0.27(+0.24%) |
Dec 05, 2017 | 112.37 | 113.67 | 109.39 | 109.85 | 8,152 | -2.38(-2.12%) |
Dec 04, 2017 | 112.69 | 112.81 | 111.14 | 112.22 | 16,569 | +0.15(+0.13%) |
Dec 01, 2017 | 111.27 | 112.52 | 110.69 | 112.07 | 12,204 | +0.85(+0.77%) |
Nov 30, 2017 | 110.54 | 112.68 | 110.47 | 111.22 | 21,491 | +0.64(+0.58%) |
Nov 29, 2017 | 111.04 | 114.81 | 110.56 | 110.58 | 19,147 | -0.19(-0.18%) |
Nov 28, 2017 | 110.55 | 111.05 | 109.89 | 110.78 | 17,758 | +0.25(+0.22%) |
Nov 27, 2017 | 108.65 | 110.89 | 108.58 | 110.53 | 9,350 | +1.88(+1.73%) |
Nov 24, 2017 | 109.57 | 109.57 | 106.44 | 108.65 | 6,250 | -0.52(-0.48%) |
Nov 22, 2017 | 108.41 | 109.19 | 108.09 | 109.17 | 7,611 | +0.66(+0.61%) |
Nov 21, 2017 | 107.26 | 110.26 | 107.26 | 108.51 | 10,514 | +1.36(+1.27%) |
Nov 20, 2017 | 107.66 | 107.88 | 106.53 | 107.15 | 30,155 | -0.39(-0.36%) |
Nov 17, 2017 | 105.89 | 107.95 | 105.34 | 107.54 | 17,106 | +1.74(+1.64%) |
Nov 16, 2017 | 106.25 | 106.25 | 105.56 | 105.81 | 24,308 | +0.05(+0.05%) |
Nov 15, 2017 | 106.90 | 107.79 | 105.75 | 105.75 | 25,505 | -1.70(-1.58%) |
Nov 14, 2017 | 105.76 | 108.05 | 105.76 | 107.45 | 8,122 | +1.29(+1.21%) |
Nov 13, 2017 | 105.74 | 108.69 | 105.74 | 106.17 | 14,506 | +0.37(+0.35%) |
Nov 10, 2017 | 107.04 | 108.25 | 105.65 | 105.80 | 15,893 | -1.27(-1.19%) |
Nov 09, 2017 | 108.09 | 110.19 | 106.97 | 107.06 | 10,038 | -1.40(-1.29%) |
Nov 08, 2017 | 106.22 | 108.47 | 106.22 | 108.47 | 7,751 | +2.45(+2.31%) |
Nov 07, 2017 | 110.17 | 110.78 | 106.01 | 106.02 | 12,165 | -3.62(-3.30%) |
Nov 06, 2017 | 109.60 | 110.68 | 107.85 | 109.64 | 18,288 | -0.14(-0.13%) |
Nov 03, 2017 | 110.80 | 110.80 | 109.04 | 109.78 | 6,652 | +1.22(+1.13%) |
Nov 02, 2017 | 107.85 | 110.66 | 107.36 | 108.56 | 9,588 | +0.68(+0.63%) |
Nov 01, 2017 | 107.81 | 109.00 | 106.80 | 107.88 | 10,118 | +0.57(+0.53%) |
Oct 31, 2017 | 106.22 | 107.81 | 106.22 | 107.30 | 25,682 | +1.91(+1.82%) |
Oct 30, 2017 | 106.00 | 106.48 | 105.39 | 105.39 | 15,878 | -1.66(-1.55%) |
Oct 27, 2017 | 106.66 | 107.10 | 105.62 | 107.05 | 16,176 | +0.39(+0.36%) |
Oct 26, 2017 | 106.37 | 106.66 | 105.18 | 106.66 | 12,088 | +0.81(+0.77%) |
Oct 25, 2017 | 106.55 | 107.25 | 105.85 | 105.85 | 28,059 | -0.19(-0.18%) |
Oct 24, 2017 | 105.78 | 106.34 | 105.19 | 106.04 | 9,089 | +0.28(+0.27%) |
Oct 23, 2017 | 104.90 | 106.65 | 104.90 | 105.76 | 12,658 | +1.03(+0.99%) |
Oct 20, 2017 | 106.56 | 106.56 | 104.48 | 104.73 | 14,134 | -1.14(-1.07%) |
Oct 19, 2017 | 105.97 | 106.94 | 105.00 | 105.87 | 11,668 | -0.28(-0.27%) |
Oct 18, 2017 | 105.95 | 106.19 | 105.66 | 106.15 | 4,135 | +0.51(+0.48%) |
Oct 17, 2017 | 106.20 | 106.56 | 105.50 | 105.64 | 11,727 | -0.95(-0.89%) |
Oct 16, 2017 | 106.22 | 107.60 | 105.55 | 106.59 | 16,041 | +0.38(+0.36%) |
Oct 13, 2017 | 104.47 | 106.65 | 104.46 | 106.21 | 17,950 | +1.44(+1.37%) |
Oct 12, 2017 | 105.42 | 106.27 | 104.21 | 104.77 | 13,842 | -0.35(-0.34%) |
Oct 11, 2017 | 105.52 | 105.97 | 105.13 | 105.13 | 6,595 | -0.55(-0.52%) |
Oct 10, 2017 | 104.54 | 105.75 | 104.39 | 105.67 | 13,722 | +0.37(+0.35%) |
Oct 09, 2017 | 105.20 | 105.77 | 104.26 | 105.30 | 10,193 | +0.14(+0.13%) |
Oct 06, 2017 | 104.40 | 105.25 | 103.66 | 105.16 | 20,570 | +0.75(+0.72%) |
Oct 05, 2017 | 105.28 | 105.67 | 104.19 | 104.41 | 10,602 | -0.78(-0.75%) |
Oct 04, 2017 | 104.76 | 105.77 | 104.76 | 105.20 | 15,951 | -0.66(-0.62%) |
Oct 03, 2017 | 103.16 | 106.02 | 103.09 | 105.86 | 41,350 | +1.24(+1.19%) |