Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 104.83 | 104.83 | 104.83 | 0 | -0.24(-0.23%) | |
Dec 28, 2017 | 104.66 | 105.22 | 104.20 | 105.07 | 870,897 | +0.49(+0.47%) |
Dec 27, 2017 | 103.97 | 105.20 | 103.48 | 104.58 | 1,111,843 | +0.78(+0.75%) |
Dec 26, 2017 | 103.45 | 104.15 | 103.19 | 103.80 | 1,322,563 | -0.09(-0.09%) |
Dec 22, 2017 | 104.85 | 104.85 | 103.78 | 103.89 | 1,534,573 | -0.54(-0.52%) |
Dec 21, 2017 | 105.58 | 105.67 | 103.65 | 104.43 | 3,920,269 | -0.60(-0.57%) |
Dec 20, 2017 | 106.02 | 106.02 | 104.19 | 105.03 | 2,513,900 | -0.36(-0.34%) |
Dec 19, 2017 | 107.24 | 107.84 | 105.37 | 105.39 | 1,844,558 | -2.09(-1.94%) |
Dec 18, 2017 | 108.66 | 109.43 | 107.28 | 107.48 | 2,362,504 | -0.92(-0.85%) |
Dec 15, 2017 | 106.55 | 108.93 | 106.47 | 108.40 | 2,704,189 | +2.15(+2.02%) |
Dec 14, 2017 | 105.95 | 107.12 | 105.95 | 106.25 | 1,504,151 | +0.23(+0.22%) |
Dec 13, 2017 | 107.03 | 107.89 | 105.51 | 106.02 | 1,981,782 | -0.31(-0.29%) |
Dec 12, 2017 | 106.32 | 107.98 | 105.58 | 106.33 | 2,026,067 | -0.50(-0.47%) |
Dec 11, 2017 | 106.87 | 107.95 | 106.15 | 106.83 | 2,412,343 | -0.33(-0.31%) |
Dec 08, 2017 | 109.60 | 110.17 | 106.69 | 107.16 | 3,124,700 | -2.45(-2.24%) |
Dec 07, 2017 | 106.20 | 110.18 | 106.00 | 109.61 | 3,073,304 | +2.69(+2.52%) |
Dec 06, 2017 | 105.73 | 107.83 | 105.73 | 106.92 | 1,681,663 | +0.33(+0.31%) |
Dec 05, 2017 | 107.91 | 109.49 | 106.55 | 106.59 | 3,000,899 | -1.36(-1.26%) |
Dec 04, 2017 | 108.00 | 108.69 | 108.00 | 107.95 | 3,985,858 | +0.89(+0.83%) |
Dec 01, 2017 | 108.81 | 110.12 | 107.57 | 107.06 | 4,922,928 | -2.64(-2.41%) |
Nov 30, 2017 | 109.64 | 111.58 | 106.54 | 109.70 | 8,440,131 | +0.36(+0.33%) |
Nov 29, 2017 | 114.03 | 114.46 | 106.28 | 109.34 | 19,486,406 | -20.61(-15.86%) |
Nov 28, 2017 | 130.76 | 131.10 | 127.49 | 129.95 | 4,934,942 | -0.29(-0.22%) |
Nov 27, 2017 | 130.92 | 129.26 | 130.24 | 2,336,918 | +0.74(+0.57%) | |
Nov 24, 2017 | 127.74 | 129.52 | 127.65 | 129.50 | 1,013,550 | +1.73(+1.35%) |
Nov 22, 2017 | 128.01 | 128.69 | 126.83 | 127.77 | 1,469,495 | +0.06(+0.05%) |
Nov 21, 2017 | 127.13 | 128.17 | 126.97 | 127.71 | 1,642,893 | +1.43(+1.13%) |
Nov 20, 2017 | 127.51 | 128.28 | 126.11 | 126.28 | 1,786,212 | -1.21(-0.95%) |
Nov 17, 2017 | 127.49 | 127.92 | 125.87 | 127.49 | 1,460,974 | +0.49(+0.39%) |
Nov 16, 2017 | 124.79 | 127.00 | 124.64 | 127.00 | 1,530,942 | +2.98(+2.40%) |
Nov 15, 2017 | 123.87 | 125.01 | 122.50 | 124.02 | 1,442,079 | +0.15(+0.12%) |
Nov 14, 2017 | 124.40 | 124.82 | 123.16 | 123.87 | 1,225,282 | -0.77(-0.62%) |
Nov 13, 2017 | 124.34 | 125.02 | 122.69 | 124.64 | 1,216,739 | +1.53(+1.24%) |
Nov 10, 2017 | 121.95 | 123.32 | 121.31 | 123.11 | 929,442 | +0.71(+0.58%) |
Nov 09, 2017 | 122.90 | 123.09 | 120.01 | 122.40 | 1,465,512 | -1.44(-1.16%) |
Nov 08, 2017 | 123.49 | 124.21 | 123.17 | 123.84 | 892,472 | +0.44(+0.36%) |
Nov 07, 2017 | 124.26 | 124.54 | 122.61 | 123.40 | 828,383 | -0.42(-0.34%) |
Nov 06, 2017 | 125.00 | 125.09 | 123.19 | 123.82 | 1,003,236 | -1.03(-0.82%) |
Nov 03, 2017 | 124.50 | 125.50 | 124.11 | 124.85 | 1,309,792 | +0.13(+0.10%) |
Nov 02, 2017 | 125.50 | 125.65 | 123.51 | 124.72 | 1,736,032 | -0.06(-0.05%) |
Nov 01, 2017 | 125.63 | 126.44 | 123.40 | 124.78 | 1,622,830 | -0.18(-0.14%) |
Oct 31, 2017 | 124.28 | 125.01 | 123.42 | 124.96 | 1,840,340 | +1.05(+0.85%) |
Oct 30, 2017 | 123.04 | 124.28 | 121.90 | 123.91 | 1,610,478 | +0.33(+0.27%) |
Oct 27, 2017 | 121.61 | 123.97 | 121.40 | 123.58 | 1,523,684 | +2.23(+1.84%) |
Oct 26, 2017 | 120.21 | 121.95 | 119.46 | 121.35 | 903,374 | +1.41(+1.18%) |
Oct 25, 2017 | 119.00 | 120.25 | 118.05 | 119.94 | 1,080,018 | +0.65(+0.54%) |
Oct 24, 2017 | 118.96 | 119.61 | 117.90 | 119.29 | 1,337,784 | +0.30(+0.25%) |
Oct 23, 2017 | 120.99 | 121.72 | 118.73 | 118.99 | 1,487,850 | -1.82(-1.51%) |
Oct 20, 2017 | 119.98 | 121.88 | 119.88 | 120.81 | 1,647,622 | +1.52(+1.27%) |
Oct 19, 2017 | 119.00 | 119.32 | 117.57 | 119.29 | 1,099,460 | +0.75(+0.63%) |
Oct 18, 2017 | 118.50 | 118.86 | 117.82 | 118.54 | 1,010,683 | -0.18(-0.15%) |
Oct 17, 2017 | 119.35 | 119.76 | 118.06 | 118.72 | 1,184,546 | -0.48(-0.40%) |
Oct 16, 2017 | 119.69 | 119.97 | 118.67 | 119.20 | 1,179,639 | -0.43(-0.36%) |
Oct 13, 2017 | 119.77 | 119.77 | 118.45 | 119.63 | 1,262,946 | +0.64(+0.54%) |
Oct 12, 2017 | 118.55 | 119.84 | 118.51 | 118.99 | 1,236,621 | +0.42(+0.35%) |
Oct 11, 2017 | 117.02 | 118.66 | 116.93 | 118.57 | 1,078,416 | +1.52(+1.30%) |
Oct 10, 2017 | 117.53 | 116.32 | 117.05 | 931,453 | -0.09(-0.08%) | |
Oct 09, 2017 | 116.80 | 117.52 | 116.64 | 117.14 | 847,113 | +0.18(+0.15%) |
Oct 06, 2017 | 116.18 | 117.59 | 115.81 | 116.96 | 1,806,150 | +0.42(+0.36%) |
Oct 05, 2017 | 114.50 | 116.83 | 113.90 | 116.54 | 1,673,847 | +2.49(+2.18%) |
Oct 04, 2017 | 113.79 | 114.07 | 112.35 | 114.05 | 1,122,593 | +0.42(+0.37%) |
Oct 03, 2017 | 112.39 | 113.73 | 111.67 | 113.63 | 1,044,820 | +1.16(+1.03%) |