Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 117.07 | 117.07 | 117.07 | 0 | +1.59(+1.38%) | |
Dec 28, 2017 | 116.16 | 116.54 | 114.74 | 115.48 | 224,228 | +2.22(+1.96%) |
Dec 27, 2017 | 112.71 | 113.63 | 112.32 | 113.26 | 159,841 | +0.88(+0.78%) |
Dec 26, 2017 | 112.10 | 112.39 | 110.92 | 112.38 | 76,863 | -0.19(-0.17%) |
Dec 22, 2017 | 111.15 | 112.71 | 110.77 | 112.57 | 126,426 | +2.62(+2.38%) |
Dec 21, 2017 | 109.01 | 111.06 | 108.93 | 109.95 | 116,608 | +2.02(+1.87%) |
Dec 20, 2017 | 108.82 | 109.29 | 107.78 | 107.93 | 87,269 | +0.49(+0.46%) |
Dec 19, 2017 | 109.75 | 109.75 | 107.00 | 107.44 | 77,091 | -1.66(-1.52%) |
Dec 18, 2017 | 108.15 | 110.09 | 108.08 | 109.10 | 186,172 | +3.56(+3.37%) |
Dec 15, 2017 | 105.64 | 106.09 | 103.99 | 105.54 | 131,649 | +0.51(+0.49%) |
Dec 14, 2017 | 106.22 | 106.99 | 104.98 | 105.03 | 148,181 | -2.08(-1.94%) |
Dec 13, 2017 | 105.59 | 108.23 | 105.45 | 107.11 | 217,324 | +3.39(+3.27%) |
Dec 12, 2017 | 102.74 | 104.22 | 102.24 | 103.72 | 187,022 | -1.82(-1.72%) |
Dec 11, 2017 | 105.40 | 106.31 | 105.38 | 105.54 | 216,402 | +1.41(+1.36%) |
Dec 08, 2017 | 104.13 | 104.50 | 102.86 | 104.13 | 210,363 | +3.52(+3.50%) |
Dec 07, 2017 | 98.58 | 101.33 | 98.31 | 100.61 | 195,492 | +0.78(+0.78%) |
Dec 06, 2017 | 99.25 | 100.52 | 98.34 | 99.83 | 387,252 | -4.20(-4.03%) |
Dec 05, 2017 | 104.46 | 106.07 | 103.74 | 104.03 | 160,339 | -0.28(-0.27%) |
Dec 04, 2017 | 107.23 | 107.59 | 103.96 | 104.31 | 321,519 | +0.40(+0.38%) |
Dec 01, 2017 | 104.66 | 105.21 | 102.23 | 103.91 | 430,026 | -1.92(-1.82%) |
Nov 30, 2017 | 108.13 | 108.13 | 105.35 | 105.83 | 321,542 | -3.27(-3.00%) |
Nov 29, 2017 | 113.05 | 113.05 | 108.39 | 109.10 | 315,097 | -5.52(-4.81%) |
Nov 28, 2017 | 114.71 | 115.60 | 113.27 | 114.61 | 242,792 | +2.41(+2.15%) |
Nov 27, 2017 | 114.35 | 114.35 | 111.95 | 112.20 | 267,993 | -4.82(-4.12%) |
Nov 24, 2017 | 116.90 | 117.39 | 116.53 | 117.02 | 84,141 | -0.97(-0.82%) |
Nov 22, 2017 | 118.22 | 118.84 | 116.76 | 117.98 | 132,820 | +0.89(+0.76%) |
Nov 21, 2017 | 116.63 | 118.45 | 116.60 | 117.09 | 227,140 | +4.62(+4.10%) |
Nov 20, 2017 | 110.56 | 112.87 | 110.48 | 112.48 | 137,772 | +1.57(+1.41%) |
Nov 17, 2017 | 110.26 | 112.20 | 110.14 | 110.91 | 261,920 | +1.63(+1.50%) |
Nov 16, 2017 | 107.31 | 110.13 | 107.31 | 109.28 | 369,505 | +6.29(+6.10%) |
Nov 15, 2017 | 102.89 | 103.71 | 101.51 | 102.99 | 163,744 | -1.66(-1.59%) |
Nov 14, 2017 | 106.03 | 106.41 | 104.15 | 104.65 | 120,238 | -2.11(-1.97%) |
Nov 13, 2017 | 106.28 | 107.36 | 105.53 | 106.76 | 84,226 | -0.74(-0.69%) |
Nov 10, 2017 | 108.32 | 108.42 | 106.75 | 107.50 | 136,243 | -1.40(-1.29%) |
Nov 09, 2017 | 108.63 | 109.54 | 106.38 | 108.90 | 230,246 | -1.98(-1.78%) |
Nov 08, 2017 | 110.31 | 111.08 | 109.80 | 110.88 | 184,721 | +1.42(+1.30%) |
Nov 07, 2017 | 111.24 | 111.59 | 108.91 | 109.46 | 135,697 | -2.09(-1.87%) |
Nov 06, 2017 | 109.44 | 111.60 | 109.44 | 111.55 | 175,129 | +3.45(+3.20%) |
Nov 03, 2017 | 109.24 | 109.24 | 106.15 | 108.10 | 183,174 | -1.51(-1.38%) |
Nov 02, 2017 | 109.56 | 109.90 | 108.13 | 109.61 | 97,879 | +0.39(+0.36%) |
Nov 01, 2017 | 110.36 | 111.42 | 109.02 | 109.22 | 165,295 | +1.78(+1.66%) |
Oct 31, 2017 | 106.55 | 107.52 | 106.08 | 107.44 | 165,496 | +2.71(+2.59%) |
Oct 30, 2017 | 105.62 | 106.42 | 104.27 | 104.72 | 157,134 | -2.06(-1.93%) |
Oct 27, 2017 | 103.69 | 106.96 | 103.05 | 106.79 | 255,319 | +4.53(+4.43%) |
Oct 26, 2017 | 104.57 | 105.12 | 102.16 | 102.25 | 154,732 | -2.14(-2.05%) |
Oct 25, 2017 | 106.11 | 106.67 | 101.89 | 104.39 | 231,851 | -0.81(-0.77%) |
Oct 24, 2017 | 105.74 | 106.72 | 105.05 | 105.20 | 100,282 | +0.06(+0.06%) |
Oct 23, 2017 | 107.15 | 107.15 | 104.98 | 105.13 | 309,783 | -2.47(-2.30%) |
Oct 20, 2017 | 108.14 | 108.21 | 107.15 | 107.60 | 202,767 | +0.95(+0.89%) |
Oct 19, 2017 | 106.14 | 106.68 | 105.21 | 106.66 | 282,539 | -2.78(-2.54%) |
Oct 18, 2017 | 109.88 | 110.51 | 108.80 | 109.43 | 123,013 | +0.73(+0.67%) |
Oct 17, 2017 | 109.73 | 109.73 | 108.04 | 108.71 | 132,130 | -1.73(-1.56%) |
Oct 16, 2017 | 111.43 | 111.68 | 110.28 | 110.44 | 124,494 | -0.10(-0.09%) |
Oct 13, 2017 | 110.52 | 111.24 | 110.23 | 110.54 | 170,220 | +2.76(+2.56%) |
Oct 12, 2017 | 108.09 | 108.52 | 107.44 | 107.78 | 121,164 | +0.00(+0.00%) |
Oct 11, 2017 | 106.37 | 107.94 | 106.30 | 107.78 | 151,148 | +1.52(+1.43%) |
Oct 10, 2017 | 105.64 | 106.60 | 105.31 | 106.26 | 227,057 | +3.01(+2.91%) |
Oct 09, 2017 | 102.56 | 103.32 | 102.23 | 103.25 | 118,312 | -0.25(-0.24%) |
Oct 06, 2017 | 102.14 | 103.74 | 101.45 | 103.50 | 222,050 | -1.60(-1.52%) |
Oct 05, 2017 | 104.13 | 105.99 | 104.06 | 105.10 | 197,111 | +2.12(+2.06%) |
Oct 04, 2017 | 102.74 | 103.59 | 102.45 | 102.98 | 138,376 | +0.03(+0.03%) |
Oct 03, 2017 | 100.58 | 103.02 | 100.50 | 102.95 | 267,376 | +4.50(+4.57%) |