Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 101.74 | 101.74 | 101.74 | 0 | -0.46(-0.45%) | |
Dec 28, 2017 | 103.32 | 103.32 | 101.73 | 102.20 | 917,124 | -0.86(-0.83%) |
Dec 27, 2017 | 102.63 | 103.80 | 102.00 | 103.06 | 986,027 | +0.13(+0.13%) |
Dec 26, 2017 | 102.14 | 103.36 | 101.50 | 102.93 | 867,009 | +0.61(+0.60%) |
Dec 22, 2017 | 102.22 | 102.87 | 100.79 | 102.32 | 972,875 | -0.57(-0.55%) |
Dec 21, 2017 | 102.20 | 103.09 | 101.54 | 102.89 | 1,153,073 | +0.89(+0.87%) |
Dec 20, 2017 | 103.01 | 103.59 | 101.04 | 102.00 | 1,162,484 | -0.93(-0.90%) |
Dec 19, 2017 | 103.50 | 104.30 | 102.37 | 102.93 | 1,894,243 | -0.72(-0.69%) |
Dec 18, 2017 | 104.04 | 104.19 | 102.17 | 103.65 | 2,574,255 | +0.18(+0.17%) |
Dec 15, 2017 | 103.55 | 104.05 | 101.67 | 103.47 | 6,458,430 | +0.12(+0.12%) |
Dec 14, 2017 | 102.04 | 103.72 | 101.47 | 103.35 | 2,276,792 | +1.88(+1.85%) |
Dec 13, 2017 | 103.34 | 103.71 | 100.85 | 101.47 | 1,855,335 | -1.02(-1.00%) |
Dec 12, 2017 | 104.56 | 105.43 | 102.26 | 102.49 | 3,164,291 | -2.32(-2.21%) |
Dec 11, 2017 | 105.16 | 106.83 | 103.30 | 104.81 | 3,002,086 | -0.04(-0.04%) |
Dec 08, 2017 | 105.00 | 106.35 | 103.85 | 104.85 | 2,260,368 | +0.65(+0.62%) |
Dec 07, 2017 | 102.75 | 104.81 | 102.36 | 104.20 | 4,003,900 | +1.85(+1.81%) |
Dec 06, 2017 | 98.67 | 102.53 | 98.18 | 102.35 | 3,654,453 | +3.15(+3.18%) |
Dec 05, 2017 | 96.48 | 99.68 | 95.35 | 99.20 | 3,579,299 | +2.62(+2.71%) |
Dec 04, 2017 | 100.52 | 96.50 | 96.58 | 3,308,678 | -3.94(-3.92%) | |
Dec 01, 2017 | 102.63 | 103.88 | 98.59 | 100.52 | 3,664,142 | -2.48(-2.41%) |
Nov 30, 2017 | 105.49 | 107.70 | 102.11 | 103.00 | 6,628,780 | -3.54(-3.32%) |
Nov 29, 2017 | 114.00 | 114.00 | 105.63 | 106.54 | 5,078,158 | -8.22(-7.16%) |
Nov 28, 2017 | 115.31 | 115.59 | 113.36 | 114.76 | 1,171,838 | -0.18(-0.16%) |
Nov 27, 2017 | 116.37 | 116.89 | 114.44 | 114.94 | 1,487,761 | -1.20(-1.03%) |
Nov 24, 2017 | 115.43 | 116.62 | 115.42 | 116.14 | 501,561 | +0.99(+0.86%) |
Nov 22, 2017 | 115.40 | 116.10 | 114.25 | 115.15 | 835,492 | -0.14(-0.12%) |
Nov 21, 2017 | 113.96 | 116.32 | 113.60 | 115.29 | 1,539,106 | +1.49(+1.31%) |
Nov 20, 2017 | 111.89 | 114.12 | 111.43 | 113.80 | 1,898,660 | +2.12(+1.90%) |
Nov 17, 2017 | 110.00 | 112.80 | 109.84 | 111.68 | 1,854,073 | +2.34(+2.14%) |
Nov 16, 2017 | 107.04 | 109.79 | 106.98 | 109.34 | 1,009,877 | +2.73(+2.56%) |
Nov 15, 2017 | 106.59 | 107.35 | 105.26 | 106.61 | 679,672 | -0.86(-0.80%) |
Nov 14, 2017 | 106.04 | 107.55 | 105.55 | 107.47 | 919,285 | +1.30(+1.22%) |
Nov 13, 2017 | 106.58 | 106.99 | 105.53 | 106.17 | 1,135,194 | -1.14(-1.06%) |
Nov 10, 2017 | 105.79 | 107.50 | 104.85 | 107.31 | 1,181,682 | +1.16(+1.09%) |
Nov 09, 2017 | 108.42 | 109.36 | 104.50 | 106.15 | 2,128,347 | -4.73(-4.27%) |
Nov 08, 2017 | 108.14 | 111.87 | 107.77 | 110.88 | 1,263,235 | +2.35(+2.17%) |
Nov 07, 2017 | 108.25 | 108.98 | 107.57 | 108.53 | 751,190 | +0.11(+0.10%) |
Nov 06, 2017 | 110.00 | 110.60 | 108.30 | 108.42 | 1,073,195 | -1.34(-1.22%) |
Nov 03, 2017 | 107.66 | 110.93 | 107.44 | 109.76 | 1,098,739 | -0.84(-0.76%) |
Nov 02, 2017 | 109.92 | 111.66 | 109.18 | 110.60 | 763,424 | +0.33(+0.30%) |
Nov 01, 2017 | 111.94 | 111.94 | 108.55 | 110.27 | 1,096,708 | -0.72(-0.65%) |
Oct 31, 2017 | 108.12 | 111.83 | 107.89 | 110.99 | 1,852,646 | +2.57(+2.37%) |
Oct 30, 2017 | 108.60 | 109.26 | 107.69 | 108.42 | 1,039,982 | -0.09(-0.08%) |
Oct 27, 2017 | 108.02 | 109.55 | 107.11 | 108.51 | 979,168 | +1.39(+1.30%) |
Oct 26, 2017 | 104.74 | 107.68 | 104.56 | 107.12 | 744,262 | +1.32(+1.25%) |
Oct 25, 2017 | 107.19 | 107.91 | 104.51 | 105.80 | 1,636,015 | -1.38(-1.29%) |
Oct 24, 2017 | 108.27 | 106.79 | 107.18 | 1,036,835 | -0.57(-0.53%) | |
Oct 23, 2017 | 109.22 | 109.22 | 107.33 | 107.75 | 1,740,830 | -0.81(-0.75%) |
Oct 20, 2017 | 107.01 | 109.43 | 106.82 | 108.56 | 1,076,623 | +1.79(+1.68%) |
Oct 19, 2017 | 106.79 | 107.58 | 105.40 | 106.77 | 1,372,706 | -0.41(-0.38%) |
Oct 18, 2017 | 107.51 | 107.78 | 105.89 | 107.18 | 1,125,453 | -0.44(-0.41%) |
Oct 17, 2017 | 106.80 | 107.81 | 106.23 | 107.62 | 1,633,036 | +0.39(+0.36%) |
Oct 16, 2017 | 109.36 | 110.25 | 106.87 | 107.23 | 1,724,557 | -2.13(-1.95%) |
Oct 13, 2017 | 108.65 | 109.74 | 108.09 | 109.36 | 1,620,193 | +0.72(+0.66%) |
Oct 12, 2017 | 108.46 | 109.04 | 107.19 | 108.64 | 1,410,397 | +0.13(+0.12%) |
Oct 11, 2017 | 108.18 | 109.53 | 106.28 | 108.51 | 1,895,642 | +0.20(+0.18%) |
Oct 10, 2017 | 109.63 | 110.17 | 107.56 | 108.31 | 1,373,560 | -0.38(-0.35%) |
Oct 09, 2017 | 110.23 | 110.23 | 108.06 | 108.69 | 1,395,686 | -1.54(-1.40%) |
Oct 06, 2017 | 106.70 | 110.59 | 106.23 | 110.23 | 2,247,003 | +3.20(+2.99%) |
Oct 05, 2017 | 105.91 | 107.53 | 105.00 | 107.03 | 1,492,290 | +1.77(+1.68%) |
Oct 04, 2017 | 104.95 | 105.59 | 103.69 | 105.26 | 861,593 | +0.74(+0.71%) |
Oct 03, 2017 | 103.19 | 105.28 | 103.16 | 104.52 | 1,096,195 | +1.23(+1.19%) |