Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.71 | 107.71 | 107.71 | 0 | -0.07(-0.06%) | |
Dec 28, 2017 | 107.86 | 108.03 | 107.13 | 107.77 | 622,706 | +0.28(+0.26%) |
Dec 27, 2017 | 107.26 | 107.82 | 106.99 | 107.49 | 679,534 | +0.69(+0.64%) |
Dec 26, 2017 | 106.13 | 106.99 | 105.80 | 106.81 | 493,923 | +0.76(+0.72%) |
Dec 22, 2017 | 105.91 | 106.41 | 105.42 | 106.04 | 346,057 | +0.52(+0.49%) |
Dec 21, 2017 | 105.37 | 106.00 | 105.00 | 105.53 | 535,251 | +0.16(+0.16%) |
Dec 20, 2017 | 107.51 | 108.17 | 105.36 | 105.36 | 2,836,879 | -2.43(-2.26%) |
Dec 19, 2017 | 110.07 | 110.07 | 107.40 | 107.80 | 842,419 | -1.99(-1.81%) |
Dec 18, 2017 | 108.88 | 110.01 | 108.88 | 109.79 | 626,249 | +0.97(+0.90%) |
Dec 15, 2017 | 108.58 | 108.94 | 108.07 | 108.81 | 1,684,565 | +0.78(+0.72%) |
Dec 14, 2017 | 107.78 | 108.48 | 107.46 | 108.03 | 744,321 | +0.60(+0.56%) |
Dec 13, 2017 | 107.45 | 108.31 | 107.31 | 107.44 | 949,553 | -0.20(-0.18%) |
Dec 12, 2017 | 107.63 | 107.89 | 105.96 | 107.63 | 962,887 | +0.99(+0.93%) |
Dec 11, 2017 | 106.67 | 106.93 | 106.17 | 106.64 | 546,811 | +0.16(+0.15%) |
Dec 08, 2017 | 105.47 | 106.59 | 105.03 | 106.49 | 728,211 | +1.50(+1.43%) |
Dec 07, 2017 | 103.98 | 105.09 | 103.53 | 104.99 | 1,019,329 | +1.08(+1.04%) |
Dec 06, 2017 | 103.54 | 104.06 | 102.95 | 103.91 | 776,308 | +0.68(+0.66%) |
Dec 05, 2017 | 105.67 | 105.84 | 102.96 | 103.23 | 1,560,862 | -2.47(-2.33%) |
Dec 04, 2017 | 106.46 | 106.86 | 105.68 | 105.69 | 1,022,533 | +0.28(+0.26%) |
Dec 01, 2017 | 104.49 | 105.70 | 104.25 | 105.41 | 1,092,393 | +1.33(+1.28%) |
Nov 30, 2017 | 103.82 | 104.43 | 103.64 | 104.08 | 1,254,429 | +0.07(+0.07%) |
Nov 29, 2017 | 103.05 | 104.13 | 101.51 | 104.00 | 849,385 | +0.90(+0.87%) |
Nov 28, 2017 | 104.14 | 104.75 | 102.85 | 103.10 | 806,506 | -1.11(-1.07%) |
Nov 27, 2017 | 104.22 | 104.77 | 103.82 | 104.22 | 426,886 | +0.36(+0.35%) |
Nov 24, 2017 | 104.03 | 104.50 | 103.78 | 103.86 | 193,304 | -0.13(-0.13%) |
Nov 22, 2017 | 104.35 | 105.09 | 103.99 | 103.99 | 441,983 | -0.83(-0.79%) |
Nov 21, 2017 | 103.70 | 104.85 | 103.49 | 104.81 | 642,575 | +1.40(+1.35%) |
Nov 20, 2017 | 103.32 | 103.87 | 102.93 | 103.42 | 632,771 | +0.03(+0.03%) |
Nov 17, 2017 | 102.92 | 103.38 | 102.44 | 103.38 | 1,595,319 | +0.02(+0.02%) |
Nov 16, 2017 | 101.51 | 103.61 | 101.51 | 103.37 | 687,334 | +1.88(+1.86%) |
Nov 15, 2017 | 103.38 | 103.40 | 101.35 | 101.48 | 797,607 | -1.96(-1.89%) |
Nov 14, 2017 | 103.64 | 103.86 | 103.10 | 103.44 | 609,348 | -0.27(-0.26%) |
Nov 13, 2017 | 104.04 | 104.15 | 103.24 | 103.71 | 696,293 | -0.02(-0.02%) |
Nov 10, 2017 | 102.84 | 103.76 | 102.84 | 103.73 | 371,490 | +0.44(+0.43%) |
Nov 09, 2017 | 103.12 | 103.69 | 102.78 | 103.29 | 405,022 | -0.11(-0.10%) |
Nov 08, 2017 | 102.99 | 103.93 | 102.99 | 103.40 | 449,385 | +0.14(+0.13%) |
Nov 07, 2017 | 102.97 | 103.72 | 102.55 | 103.26 | 736,590 | +0.32(+0.31%) |
Nov 06, 2017 | 102.56 | 103.64 | 102.56 | 102.94 | 553,155 | +0.30(+0.30%) |
Nov 03, 2017 | 101.55 | 103.07 | 100.96 | 102.64 | 505,767 | +0.61(+0.59%) |
Nov 02, 2017 | 102.55 | 103.20 | 101.97 | 102.03 | 621,100 | -0.53(-0.52%) |
Nov 01, 2017 | 102.13 | 102.98 | 101.51 | 102.56 | 770,107 | +1.02(+1.01%) |
Oct 31, 2017 | 99.34 | 101.70 | 98.85 | 101.54 | 768,214 | +1.83(+1.84%) |
Oct 30, 2017 | 99.95 | 100.14 | 99.29 | 99.70 | 499,193 | -0.36(-0.36%) |
Oct 27, 2017 | 99.59 | 100.73 | 99.58 | 100.06 | 599,706 | +0.35(+0.35%) |
Oct 26, 2017 | 100.55 | 100.55 | 99.13 | 99.71 | 569,302 | -0.24(-0.24%) |
Oct 25, 2017 | 99.88 | 100.56 | 99.40 | 99.95 | 680,473 | -0.04(-0.04%) |
Oct 24, 2017 | 99.65 | 100.42 | 99.47 | 99.99 | 519,775 | +0.09(+0.09%) |
Oct 23, 2017 | 100.41 | 100.61 | 99.74 | 99.90 | 455,497 | -0.25(-0.24%) |
Oct 20, 2017 | 101.11 | 101.11 | 99.67 | 100.15 | 889,054 | -0.90(-0.89%) |
Oct 19, 2017 | 101.20 | 101.20 | 100.16 | 101.05 | 718,656 | +0.16(+0.15%) |
Oct 18, 2017 | 101.25 | 101.55 | 100.52 | 100.89 | 706,477 | -0.76(-0.75%) |
Oct 17, 2017 | 100.85 | 101.66 | 100.76 | 101.65 | 813,538 | +0.49(+0.49%) |
Oct 16, 2017 | 101.15 | 101.97 | 100.76 | 101.16 | 646,476 | -0.13(-0.13%) |
Oct 13, 2017 | 101.80 | 101.88 | 100.86 | 101.29 | 596,724 | +0.03(+0.03%) |
Oct 12, 2017 | 100.40 | 101.28 | 100.33 | 101.26 | 566,083 | +0.91(+0.91%) |
Oct 11, 2017 | 100.02 | 100.64 | 99.74 | 100.35 | 557,207 | +0.57(+0.57%) |
Oct 10, 2017 | 99.27 | 99.83 | 99.05 | 99.78 | 752,798 | +0.70(+0.70%) |
Oct 09, 2017 | 98.60 | 99.28 | 98.51 | 99.08 | 567,860 | +0.42(+0.42%) |
Oct 06, 2017 | 98.23 | 98.81 | 97.21 | 98.66 | 460,771 | +0.06(+0.06%) |
Oct 05, 2017 | 98.40 | 99.02 | 98.37 | 98.61 | 310,059 | +0.30(+0.31%) |
Oct 04, 2017 | 97.47 | 98.45 | 97.16 | 98.30 | 560,184 | +0.89(+0.92%) |
Oct 03, 2017 | 97.48 | 97.84 | 97.01 | 97.41 | 672,694 | +0.15(+0.15%) |