Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 99.39 | 99.39 | 99.39 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.78 | 99.88 | 98.87 | 99.13 | 940,078 | -0.79(-0.79%) |
Dec 27, 2017 | 99.90 | 100.05 | 99.51 | 99.92 | 1,052,910 | +0.66(+0.66%) |
Dec 26, 2017 | 99.38 | 99.89 | 99.16 | 99.26 | 616,734 | -0.13(-0.13%) |
Dec 22, 2017 | 99.08 | 99.45 | 99.01 | 99.39 | 1,107,852 | +0.19(+0.19%) |
Dec 21, 2017 | 99.87 | 100.23 | 99.19 | 99.21 | 1,267,341 | -0.25(-0.25%) |
Dec 20, 2017 | 100.30 | 100.30 | 99.29 | 99.45 | 1,522,960 | -0.13(-0.13%) |
Dec 19, 2017 | 100.68 | 100.75 | 99.58 | 99.59 | 1,577,298 | +0.31(+0.31%) |
Dec 18, 2017 | 99.87 | 100.48 | 99.21 | 99.28 | 1,513,998 | +0.72(+0.73%) |
Dec 15, 2017 | 98.25 | 98.79 | 98.06 | 98.56 | 2,130,444 | +0.11(+0.11%) |
Dec 14, 2017 | 98.24 | 98.99 | 98.16 | 98.45 | 1,403,397 | -0.37(-0.37%) |
Dec 13, 2017 | 98.65 | 98.97 | 98.13 | 98.81 | 1,783,504 | -0.19(-0.19%) |
Dec 12, 2017 | 98.46 | 99.51 | 98.40 | 99.00 | 2,044,535 | -0.27(-0.27%) |
Dec 11, 2017 | 99.21 | 99.44 | 99.01 | 99.27 | 2,024,429 | -0.23(-0.23%) |
Dec 08, 2017 | 98.99 | 99.55 | 98.65 | 99.50 | 1,662,105 | +0.37(+0.38%) |
Dec 07, 2017 | 99.58 | 99.86 | 99.04 | 99.13 | 2,500,018 | -1.55(-1.54%) |
Dec 06, 2017 | 99.98 | 100.82 | 99.78 | 100.67 | 1,574,161 | +0.03(+0.03%) |
Dec 05, 2017 | 100.65 | 102.89 | 100.54 | 100.65 | 2,678,207 | -2.17(-2.11%) |
Dec 04, 2017 | 102.54 | 103.33 | 102.39 | 102.82 | 1,194,189 | -0.04(-0.04%) |
Dec 01, 2017 | 102.52 | 102.97 | 102.09 | 102.87 | 1,474,348 | +0.86(+0.85%) |
Nov 30, 2017 | 103.54 | 103.54 | 101.83 | 102.00 | 2,450,597 | -1.25(-1.21%) |
Nov 29, 2017 | 104.14 | 104.25 | 103.02 | 103.25 | 1,773,360 | -1.38(-1.32%) |
Nov 28, 2017 | 105.34 | 105.35 | 104.36 | 104.63 | 1,319,851 | -0.06(-0.06%) |
Nov 27, 2017 | 104.90 | 105.00 | 104.33 | 104.69 | 2,320,682 | -0.04(-0.04%) |
Nov 24, 2017 | 104.50 | 104.79 | 104.25 | 104.74 | 820,859 | +1.61(+1.56%) |
Nov 22, 2017 | 103.93 | 103.97 | 102.63 | 103.13 | 816,516 | +0.12(+0.11%) |
Nov 21, 2017 | 102.71 | 103.12 | 102.50 | 103.01 | 1,454,630 | +0.08(+0.08%) |
Nov 20, 2017 | 102.26 | 103.00 | 102.20 | 102.93 | 1,564,716 | +0.48(+0.47%) |
Nov 17, 2017 | 102.39 | 102.63 | 102.08 | 102.45 | 1,786,739 | +0.07(+0.07%) |
Nov 16, 2017 | 103.15 | 103.27 | 102.27 | 102.38 | 2,263,749 | +1.26(+1.24%) |
Nov 15, 2017 | 101.30 | 101.66 | 101.08 | 101.12 | 3,074,504 | -1.13(-1.11%) |
Nov 14, 2017 | 102.28 | 102.97 | 101.93 | 102.25 | 2,417,846 | -1.00(-0.96%) |
Nov 13, 2017 | 102.56 | 103.75 | 102.49 | 103.25 | 3,140,617 | -0.34(-0.33%) |
Nov 10, 2017 | 102.78 | 103.64 | 102.51 | 103.59 | 1,672,552 | -0.03(-0.03%) |
Nov 09, 2017 | 103.20 | 103.82 | 103.02 | 103.62 | 1,440,487 | +0.04(+0.04%) |
Nov 08, 2017 | 103.42 | 103.97 | 103.37 | 103.58 | 2,032,551 | -0.45(-0.43%) |
Nov 07, 2017 | 103.97 | 105.05 | 103.86 | 104.03 | 2,945,300 | -1.68(-1.59%) |
Nov 06, 2017 | 106.66 | 107.31 | 105.65 | 105.71 | 1,786,801 | -1.01(-0.94%) |
Nov 03, 2017 | 106.95 | 107.28 | 106.57 | 106.72 | 1,017,473 | +0.70(+0.66%) |
Nov 02, 2017 | 106.87 | 106.91 | 105.75 | 106.02 | 1,055,531 | -1.06(-0.99%) |
Nov 01, 2017 | 107.34 | 108.04 | 106.95 | 107.08 | 1,537,123 | -0.56(-0.52%) |
Oct 31, 2017 | 107.05 | 107.74 | 106.90 | 107.64 | 1,828,901 | +1.73(+1.63%) |
Oct 30, 2017 | 105.24 | 106.21 | 105.08 | 105.91 | 1,532,063 | +0.98(+0.94%) |
Oct 27, 2017 | 105.57 | 105.64 | 104.17 | 104.93 | 2,718,496 | -0.63(-0.60%) |
Oct 26, 2017 | 104.40 | 105.60 | 104.07 | 105.56 | 6,485,977 | -1.01(-0.95%) |
Oct 25, 2017 | 107.82 | 107.92 | 105.78 | 106.57 | 3,718,879 | -2.14(-1.97%) |
Oct 24, 2017 | 108.64 | 109.13 | 108.22 | 108.71 | 2,116,300 | -0.97(-0.88%) |
Oct 23, 2017 | 109.49 | 110.18 | 109.49 | 109.67 | 2,246,845 | -0.34(-0.31%) |
Oct 20, 2017 | 110.33 | 110.56 | 109.83 | 110.02 | 1,042,277 | -0.39(-0.36%) |
Oct 19, 2017 | 109.82 | 110.44 | 109.67 | 110.41 | 878,222 | +0.12(+0.11%) |
Oct 18, 2017 | 110.40 | 110.90 | 109.94 | 110.29 | 2,184,836 | -0.19(-0.17%) |
Oct 17, 2017 | 109.75 | 110.58 | 109.65 | 110.48 | 986,616 | +0.26(+0.24%) |
Oct 16, 2017 | 109.93 | 110.40 | 109.67 | 110.22 | 1,437,513 | +0.31(+0.29%) |
Oct 13, 2017 | 109.38 | 110.46 | 109.31 | 109.90 | 1,903,399 | +0.65(+0.59%) |
Oct 12, 2017 | 108.17 | 109.33 | 108.11 | 109.25 | 1,590,597 | +0.39(+0.35%) |
Oct 11, 2017 | 108.60 | 109.11 | 108.52 | 108.87 | 1,094,863 | +0.07(+0.06%) |
Oct 10, 2017 | 107.97 | 108.97 | 107.91 | 108.80 | 2,371,923 | +1.49(+1.39%) |
Oct 09, 2017 | 107.61 | 107.85 | 107.23 | 107.31 | 1,419,960 | +0.69(+0.65%) |
Oct 06, 2017 | 106.58 | 107.02 | 106.05 | 106.61 | 854,909 | -0.85(-0.79%) |
Oct 05, 2017 | 106.60 | 107.47 | 106.56 | 107.46 | 1,785,618 | +1.43(+1.35%) |
Oct 04, 2017 | 105.29 | 106.25 | 105.28 | 106.03 | 2,402,369 | +0.76(+0.72%) |
Oct 03, 2017 | 104.27 | 105.35 | 104.27 | 105.27 | 1,099,843 | +0.96(+0.92%) |