Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.25 | 114.25 | 114.25 | 0 | +1.55(+1.38%) | |
Dec 28, 2017 | 113.37 | 113.73 | 111.97 | 112.69 | 229,764 | +2.16(+1.96%) |
Dec 27, 2017 | 110.00 | 110.89 | 109.61 | 110.53 | 163,787 | +0.85(+0.78%) |
Dec 26, 2017 | 109.39 | 109.69 | 108.25 | 109.68 | 78,761 | -0.18(-0.16%) |
Dec 22, 2017 | 108.47 | 110.00 | 108.11 | 109.86 | 129,548 | +2.55(+2.38%) |
Dec 21, 2017 | 106.39 | 108.39 | 106.31 | 107.31 | 119,487 | +1.97(+1.87%) |
Dec 20, 2017 | 106.20 | 106.66 | 105.18 | 105.33 | 89,423 | +0.48(+0.46%) |
Dec 19, 2017 | 107.11 | 107.11 | 104.42 | 104.85 | 78,994 | -1.62(-1.52%) |
Dec 18, 2017 | 105.55 | 107.43 | 105.47 | 106.47 | 190,770 | +3.47(+3.37%) |
Dec 15, 2017 | 103.10 | 103.53 | 101.49 | 103.00 | 134,900 | +0.50(+0.49%) |
Dec 14, 2017 | 103.66 | 104.41 | 102.45 | 102.50 | 151,840 | -2.03(-1.94%) |
Dec 13, 2017 | 103.04 | 105.63 | 102.91 | 104.53 | 222,690 | +3.31(+3.27%) |
Dec 12, 2017 | 100.26 | 101.71 | 99.77 | 101.22 | 191,640 | -1.78(-1.72%) |
Dec 11, 2017 | 102.86 | 103.75 | 102.84 | 103.00 | 221,746 | +1.38(+1.36%) |
Dec 08, 2017 | 101.62 | 101.98 | 100.38 | 101.62 | 215,558 | +3.43(+3.50%) |
Dec 07, 2017 | 96.20 | 98.89 | 95.94 | 98.19 | 200,319 | +0.76(+0.78%) |
Dec 06, 2017 | 96.86 | 98.09 | 95.97 | 97.43 | 396,815 | -4.10(-4.03%) |
Dec 05, 2017 | 101.94 | 103.52 | 101.24 | 101.52 | 164,299 | -0.27(-0.27%) |
Dec 04, 2017 | 104.65 | 105.00 | 101.46 | 101.79 | 329,458 | +0.39(+0.38%) |
Dec 01, 2017 | 102.14 | 102.67 | 99.76 | 101.40 | 440,644 | -1.88(-1.82%) |
Nov 30, 2017 | 105.53 | 105.53 | 102.81 | 103.28 | 329,482 | -3.19(-3.00%) |
Nov 29, 2017 | 110.32 | 110.32 | 105.78 | 106.47 | 322,878 | -5.38(-4.81%) |
Nov 28, 2017 | 111.94 | 112.81 | 110.54 | 111.85 | 248,787 | +2.36(+2.15%) |
Nov 27, 2017 | 111.60 | 111.60 | 109.25 | 109.50 | 274,610 | -4.70(-4.12%) |
Nov 24, 2017 | 114.08 | 114.56 | 113.72 | 114.20 | 86,219 | -0.94(-0.82%) |
Nov 22, 2017 | 115.37 | 115.97 | 113.94 | 115.14 | 136,099 | +0.87(+0.76%) |
Nov 21, 2017 | 113.82 | 115.59 | 113.79 | 114.27 | 232,748 | +4.50(+4.10%) |
Nov 20, 2017 | 107.89 | 110.15 | 107.82 | 109.77 | 141,174 | +1.53(+1.42%) |
Nov 17, 2017 | 107.60 | 109.50 | 107.48 | 108.24 | 268,387 | +1.59(+1.49%) |
Nov 16, 2017 | 104.72 | 107.47 | 104.72 | 106.64 | 378,629 | +6.13(+6.10%) |
Nov 15, 2017 | 100.41 | 101.21 | 99.07 | 100.51 | 167,787 | -1.62(-1.59%) |
Nov 14, 2017 | 103.48 | 103.84 | 101.64 | 102.13 | 123,207 | -2.06(-1.97%) |
Nov 13, 2017 | 103.72 | 104.78 | 102.98 | 104.19 | 86,306 | -0.72(-0.69%) |
Nov 10, 2017 | 105.71 | 105.81 | 104.18 | 104.91 | 139,608 | -1.37(-1.29%) |
Nov 09, 2017 | 106.02 | 106.90 | 103.81 | 106.28 | 235,931 | -1.93(-1.78%) |
Nov 08, 2017 | 107.66 | 108.41 | 107.15 | 108.21 | 189,282 | +1.39(+1.30%) |
Nov 07, 2017 | 108.56 | 108.90 | 106.29 | 106.82 | 139,048 | -2.04(-1.87%) |
Nov 06, 2017 | 106.81 | 108.91 | 106.81 | 108.86 | 179,453 | +3.37(+3.20%) |
Nov 03, 2017 | 106.61 | 106.61 | 103.59 | 105.49 | 187,697 | -1.48(-1.38%) |
Nov 02, 2017 | 106.92 | 107.25 | 105.53 | 106.97 | 100,296 | +0.38(+0.36%) |
Nov 01, 2017 | 107.70 | 108.74 | 106.40 | 106.59 | 169,376 | +1.74(+1.66%) |
Oct 31, 2017 | 103.98 | 104.93 | 103.52 | 104.85 | 169,583 | +2.64(+2.59%) |
Oct 30, 2017 | 103.07 | 103.86 | 101.76 | 102.20 | 161,014 | -2.01(-1.93%) |
Oct 27, 2017 | 101.19 | 104.38 | 100.57 | 104.21 | 261,623 | +4.42(+4.43%) |
Oct 26, 2017 | 102.05 | 102.59 | 99.70 | 99.79 | 158,553 | -2.08(-2.05%) |
Oct 25, 2017 | 103.55 | 104.09 | 99.44 | 101.88 | 237,576 | -0.79(-0.77%) |
Oct 24, 2017 | 103.19 | 104.15 | 102.51 | 102.66 | 102,758 | +0.06(+0.06%) |
Oct 23, 2017 | 104.57 | 104.57 | 102.45 | 102.60 | 317,432 | -2.41(-2.30%) |
Oct 20, 2017 | 105.54 | 105.60 | 104.57 | 105.01 | 207,774 | +0.92(+0.89%) |
Oct 19, 2017 | 103.58 | 104.11 | 102.67 | 104.09 | 289,516 | -2.71(-2.54%) |
Oct 18, 2017 | 107.23 | 107.85 | 106.18 | 106.80 | 126,051 | +0.71(+0.67%) |
Oct 17, 2017 | 107.09 | 107.09 | 105.44 | 106.09 | 135,393 | -1.69(-1.56%) |
Oct 16, 2017 | 108.74 | 108.99 | 107.62 | 107.77 | 127,568 | -0.10(-0.09%) |
Oct 13, 2017 | 107.86 | 108.56 | 107.58 | 107.87 | 174,423 | +2.69(+2.56%) |
Oct 12, 2017 | 105.48 | 105.91 | 104.85 | 105.18 | 124,156 | +0.00(+0.00%) |
Oct 11, 2017 | 103.81 | 105.34 | 103.74 | 105.18 | 154,880 | +1.49(+1.43%) |
Oct 10, 2017 | 103.09 | 104.03 | 102.77 | 103.70 | 232,663 | +2.94(+2.91%) |
Oct 09, 2017 | 100.09 | 100.83 | 99.77 | 100.76 | 121,234 | -0.24(-0.24%) |
Oct 06, 2017 | 99.67 | 101.24 | 99.00 | 101.00 | 227,533 | -1.56(-1.52%) |
Oct 05, 2017 | 101.62 | 103.43 | 101.55 | 102.56 | 201,978 | +2.07(+2.06%) |
Oct 04, 2017 | 100.26 | 101.09 | 99.98 | 100.50 | 141,793 | +0.03(+0.03%) |
Oct 03, 2017 | 98.16 | 100.54 | 98.08 | 100.47 | 273,978 | +4.39(+4.57%) |