Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |
Dec 01, 2017 | 111.05 | 111.97 | 109.12 | 110.76 | 2,968,133 | -0.79(-0.71%) |
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |
Nov 01, 2017 | 110.91 | 110.91 | 108.83 | 110.56 | 1,684,440 | -0.09(-0.08%) |
Oct 31, 2017 | 110.01 | 110.86 | 108.99 | 110.65 | 1,755,020 | +0.94(+0.86%) |
Oct 30, 2017 | 108.49 | 110.00 | 108.04 | 109.71 | 1,663,628 | +1.87(+1.73%) |
Oct 27, 2017 | 105.90 | 108.04 | 105.47 | 107.84 | 1,384,032 | +2.41(+2.29%) |
Oct 26, 2017 | 105.00 | 105.79 | 104.24 | 105.43 | 839,125 | +0.56(+0.53%) |
Oct 25, 2017 | 105.70 | 105.70 | 103.31 | 104.87 | 1,033,917 | -0.35(-0.33%) |
Oct 24, 2017 | 105.37 | 105.86 | 104.87 | 105.22 | 1,237,417 | +0.21(+0.20%) |
Oct 23, 2017 | 105.65 | 105.87 | 104.45 | 105.01 | 685,152 | +0.08(+0.08%) |
Oct 20, 2017 | 104.98 | 105.29 | 104.57 | 104.93 | 693,466 | +0.37(+0.35%) |
Oct 19, 2017 | 103.59 | 104.81 | 102.11 | 104.56 | 1,132,268 | -0.05(-0.05%) |
Oct 18, 2017 | 105.02 | 105.37 | 104.10 | 104.61 | 892,337 | +0.71(+0.68%) |
Oct 17, 2017 | 104.59 | 104.82 | 103.27 | 103.90 | 752,602 | -0.88(-0.84%) |
Oct 16, 2017 | 105.00 | 105.26 | 104.38 | 104.78 | 725,114 | +0.20(+0.19%) |
Oct 13, 2017 | 104.19 | 104.75 | 103.55 | 104.58 | 2,090,582 | +1.14(+1.10%) |
Oct 12, 2017 | 103.47 | 104.34 | 102.79 | 103.44 | 882,702 | -0.16(-0.15%) |
Oct 11, 2017 | 102.58 | 104.77 | 102.31 | 103.60 | 1,035,703 | +0.93(+0.91%) |
Oct 10, 2017 | 104.43 | 104.58 | 102.08 | 102.67 | 1,779,215 | -1.44(-1.38%) |
Oct 09, 2017 | 105.00 | 105.18 | 102.47 | 104.11 | 2,686,100 | -3.12(-2.91%) |
Oct 06, 2017 | 104.22 | 107.53 | 104.22 | 107.23 | 1,879,719 | +2.76(+2.64%) |
Oct 05, 2017 | 103.20 | 104.64 | 102.29 | 104.47 | 1,401,937 | +1.49(+1.45%) |
Oct 04, 2017 | 101.10 | 103.17 | 100.00 | 102.98 | 1,577,690 | +1.91(+1.89%) |
Oct 03, 2017 | 100.43 | 101.18 | 99.90 | 101.07 | 1,035,493 | +0.64(+0.64%) |