Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 108.59 | 108.59 | 108.59 | 0 | -0.25(-0.23%) | |
Dec 28, 2017 | 105.19 | 108.96 | 105.14 | 108.84 | 1,435,199 | -0.22(-0.20%) |
Dec 27, 2017 | 108.57 | 109.13 | 108.07 | 109.05 | 369,191 | +0.52(+0.48%) |
Dec 26, 2017 | 108.61 | 109.31 | 108.04 | 108.53 | 533,129 | +0.37(+0.34%) |
Dec 22, 2017 | 106.37 | 108.57 | 106.09 | 108.17 | 835,797 | +1.71(+1.61%) |
Dec 21, 2017 | 106.87 | 107.18 | 104.93 | 106.46 | 896,351 | -0.03(-0.03%) |
Dec 20, 2017 | 107.36 | 107.50 | 106.29 | 106.49 | 1,401,269 | +0.01(+0.01%) |
Dec 19, 2017 | 106.74 | 106.74 | 105.75 | 106.48 | 818,086 | -0.09(-0.08%) |
Dec 18, 2017 | 106.91 | 107.33 | 106.41 | 106.56 | 896,385 | +0.43(+0.41%) |
Dec 15, 2017 | 105.67 | 106.76 | 104.85 | 106.13 | 1,527,142 | +0.93(+0.88%) |
Dec 14, 2017 | 105.78 | 106.00 | 104.79 | 105.20 | 842,817 | -0.45(-0.43%) |
Dec 13, 2017 | 104.97 | 106.53 | 104.90 | 105.65 | 1,129,125 | +0.59(+0.57%) |
Dec 12, 2017 | 105.47 | 105.47 | 104.38 | 105.06 | 1,037,105 | -0.06(-0.05%) |
Dec 11, 2017 | 106.16 | 106.17 | 104.92 | 105.12 | 995,804 | -1.14(-1.08%) |
Dec 08, 2017 | 106.33 | 106.71 | 105.39 | 106.26 | 611,036 | +0.86(+0.82%) |
Dec 07, 2017 | 104.28 | 105.71 | 103.66 | 105.40 | 707,999 | +1.12(+1.08%) |
Dec 06, 2017 | 103.33 | 104.46 | 102.98 | 104.28 | 974,439 | +1.07(+1.03%) |
Dec 05, 2017 | 104.11 | 104.47 | 103.05 | 103.21 | 400,655 | -0.87(-0.83%) |
Dec 04, 2017 | 106.02 | 103.97 | 104.08 | 1,160,991 | +1.12(+1.09%) | |
Dec 01, 2017 | 104.66 | 105.23 | 101.78 | 102.95 | 1,141,595 | -2.01(-1.92%) |
Nov 30, 2017 | 102.85 | 105.67 | 102.15 | 104.97 | 1,254,636 | +2.36(+2.30%) |
Nov 29, 2017 | 100.08 | 102.66 | 99.66 | 102.60 | 977,126 | +2.47(+2.46%) |
Nov 28, 2017 | 98.54 | 100.16 | 97.57 | 100.14 | 809,226 | +2.26(+2.31%) |
Nov 27, 2017 | 98.50 | 98.93 | 97.51 | 97.88 | 492,723 | -0.49(-0.50%) |
Nov 24, 2017 | 98.22 | 99.15 | 98.18 | 98.37 | 218,679 | +0.14(+0.14%) |
Nov 22, 2017 | 97.62 | 98.72 | 97.43 | 98.23 | 502,024 | +0.75(+0.77%) |
Nov 21, 2017 | 96.60 | 97.65 | 95.87 | 97.48 | 816,254 | +1.42(+1.47%) |
Nov 20, 2017 | 95.71 | 96.32 | 95.18 | 96.07 | 379,463 | +0.26(+0.28%) |
Nov 17, 2017 | 97.97 | 98.50 | 95.36 | 95.80 | 1,058,662 | -1.45(-1.50%) |
Nov 16, 2017 | 96.22 | 97.47 | 95.59 | 97.26 | 844,662 | +1.36(+1.42%) |
Nov 15, 2017 | 96.66 | 97.18 | 95.53 | 95.90 | 716,098 | -0.88(-0.91%) |
Nov 14, 2017 | 96.35 | 97.01 | 96.00 | 96.78 | 898,043 | -0.10(-0.11%) |
Nov 13, 2017 | 96.26 | 97.31 | 95.83 | 96.88 | 972,316 | +0.69(+0.72%) |
Nov 10, 2017 | 96.36 | 96.59 | 95.59 | 96.19 | 772,606 | -0.14(-0.15%) |
Nov 09, 2017 | 98.31 | 98.31 | 95.27 | 96.33 | 1,329,015 | -2.23(-2.26%) |
Nov 08, 2017 | 100.49 | 100.49 | 97.31 | 98.56 | 1,532,752 | -2.16(-2.15%) |
Nov 07, 2017 | 101.56 | 102.33 | 100.27 | 100.72 | 1,029,716 | -1.12(-1.10%) |
Nov 06, 2017 | 101.03 | 102.59 | 100.39 | 101.85 | 879,078 | +0.58(+0.58%) |
Nov 03, 2017 | 101.22 | 102.39 | 100.28 | 101.26 | 779,460 | -0.15(-0.15%) |
Nov 02, 2017 | 100.30 | 101.45 | 99.69 | 101.41 | 557,054 | +1.35(+1.35%) |
Nov 01, 2017 | 100.59 | 101.50 | 99.90 | 100.06 | 681,897 | -0.20(-0.20%) |
Oct 31, 2017 | 99.29 | 100.40 | 98.04 | 100.26 | 1,268,222 | +1.06(+1.07%) |
Oct 30, 2017 | 102.41 | 102.41 | 98.96 | 99.20 | 1,193,917 | -4.10(-3.97%) |
Oct 27, 2017 | 102.48 | 103.35 | 102.17 | 103.30 | 674,190 | +0.69(+0.67%) |
Oct 26, 2017 | 100.19 | 103.12 | 100.09 | 102.61 | 658,233 | +2.50(+2.50%) |
Oct 25, 2017 | 100.08 | 100.51 | 99.56 | 100.11 | 965,875 | -0.08(-0.08%) |
Oct 24, 2017 | 101.25 | 102.03 | 100.01 | 100.19 | 961,987 | -1.04(-1.02%) |
Oct 23, 2017 | 102.25 | 102.48 | 100.44 | 101.22 | 681,197 | +0.78(+0.78%) |
Oct 20, 2017 | 99.20 | 101.31 | 98.56 | 100.44 | 1,153,325 | +1.69(+1.71%) |
Oct 19, 2017 | 97.99 | 98.97 | 97.48 | 98.75 | 701,186 | +0.32(+0.33%) |
Oct 18, 2017 | 96.61 | 99.02 | 96.61 | 98.43 | 983,647 | +1.90(+1.97%) |
Oct 17, 2017 | 95.63 | 96.70 | 95.39 | 96.53 | 985,755 | +0.74(+0.78%) |
Oct 16, 2017 | 97.49 | 97.49 | 94.47 | 95.78 | 1,910,444 | -2.23(-2.28%) |
Oct 13, 2017 | 101.34 | 102.48 | 97.75 | 98.02 | 2,092,850 | -4.09(-4.01%) |
Oct 12, 2017 | 99.71 | 102.17 | 99.52 | 102.11 | 1,332,974 | +2.52(+2.53%) |
Oct 11, 2017 | 100.14 | 100.33 | 99.06 | 99.59 | 670,923 | -0.46(-0.46%) |
Oct 10, 2017 | 99.98 | 100.19 | 99.32 | 100.05 | 749,225 | +0.25(+0.25%) |
Oct 09, 2017 | 100.53 | 100.76 | 99.04 | 99.81 | 782,988 | -0.77(-0.77%) |
Oct 06, 2017 | 100.68 | 101.76 | 100.20 | 100.58 | 777,204 | -0.13(-0.13%) |
Oct 05, 2017 | 102.08 | 102.46 | 100.36 | 100.71 | 1,173,127 | -1.69(-1.65%) |
Oct 04, 2017 | 102.51 | 103.15 | 102.10 | 102.40 | 1,392,011 | -0.39(-0.38%) |
Oct 03, 2017 | 103.22 | 104.14 | 102.31 | 102.79 | 761,576 | +0.08(+0.07%) |