Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.00(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,023 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,072 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,056 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,563 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,871 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,889 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,752 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.65 | 2,018,200 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,892 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,001 | -1.53(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,320 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,603 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.08 | 104.52 | 2,585,552 | +0.16(+0.15%) |
Dec 08, 2017 | 102.88 | 104.81 | 102.88 | 104.36 | 2,857,574 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,190 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,942 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.67 | 3,104,828 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,834 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.62 | 103.25 | 104.00 | 2,868,946 | +0.44(+0.42%) |
Nov 30, 2017 | 102.20 | 103.71 | 102.20 | 103.56 | 3,125,924 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.31 | 101.48 | 102.08 | 2,735,214 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,405 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.82 | 2,597,042 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.86 | 102.26 | 102.53 | 1,089,815 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.50 | 1,582,714 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,091 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.99 | 101.12 | 2,689,132 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.28 | 101.37 | 102.06 | 2,231,542 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,238 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.96 | 99.05 | 100.44 | 4,367,995 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.05 | 6,312,828 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,015 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,957 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,100 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.87 | 102.27 | 102.59 | 1,821,040 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.99 | 2,525,229 | -0.51(-0.50%) |
Nov 06, 2017 | 104.28 | 104.48 | 103.44 | 103.50 | 2,610,574 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.04 | 102.17 | 103.92 | 3,431,981 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,428 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,107 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,035 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,251 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.08 | 103.67 | 3,815,611 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,875 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.72 | 105.42 | 3,950,898 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,513 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.49 | 2,644,920 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.39 | 108.04 | 108.82 | 2,972,089 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,271,992 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.19 | 1,992,527 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,546 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,286,989 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,265 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.57 | 2,286,345 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,643 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,004 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.34 | 1,534,336 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,737,985 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.79 | 2,209,433 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,452 | +0.86(+0.78%) |
Oct 03, 2017 | 111.19 | 111.31 | 109.74 | 110.80 | 2,429,730 | -0.26(-0.23%) |