Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.37 | 114.37 | 114.37 | 0 | -1.09(-0.95%) | |
Dec 28, 2017 | 114.93 | 115.52 | 114.70 | 115.46 | 1,369,672 | +0.55(+0.48%) |
Dec 27, 2017 | 115.15 | 115.35 | 114.49 | 114.91 | 1,379,680 | +0.06(+0.05%) |
Dec 26, 2017 | 115.93 | 116.36 | 114.56 | 114.85 | 948,675 | -0.97(-0.83%) |
Dec 22, 2017 | 116.46 | 116.53 | 115.15 | 115.82 | 1,312,752 | -0.11(-0.10%) |
Dec 21, 2017 | 115.90 | 116.47 | 115.25 | 115.93 | 1,977,823 | +1.06(+0.92%) |
Dec 20, 2017 | 116.12 | 116.22 | 114.74 | 114.87 | 2,018,569 | -0.14(-0.12%) |
Dec 19, 2017 | 116.56 | 116.68 | 114.94 | 115.01 | 3,424,250 | -0.83(-0.72%) |
Dec 18, 2017 | 115.91 | 116.74 | 115.57 | 115.84 | 2,179,635 | +0.95(+0.83%) |
Dec 15, 2017 | 114.11 | 115.75 | 113.57 | 114.89 | 4,286,419 | +1.57(+1.38%) |
Dec 14, 2017 | 114.69 | 114.75 | 113.09 | 113.32 | 1,968,307 | -0.68(-0.60%) |
Dec 13, 2017 | 115.21 | 115.63 | 113.94 | 114.00 | 2,510,032 | -1.60(-1.38%) |
Dec 12, 2017 | 115.60 | 115.90 | 113.49 | 115.60 | 2,704,227 | +2.03(+1.79%) |
Dec 11, 2017 | 113.90 | 114.69 | 113.25 | 113.57 | 1,817,793 | -0.40(-0.35%) |
Dec 08, 2017 | 114.35 | 114.35 | 113.34 | 113.98 | 2,040,126 | +0.30(+0.26%) |
Dec 07, 2017 | 112.79 | 114.18 | 112.60 | 113.68 | 1,792,360 | +0.33(+0.29%) |
Dec 06, 2017 | 114.33 | 111.45 | 113.35 | 1,886,998 | +0.46(+0.41%) | |
Dec 05, 2017 | 114.34 | 114.99 | 112.60 | 112.89 | 2,024,105 | -1.12(-0.98%) |
Dec 04, 2017 | 113.68 | 115.41 | 113.18 | 114.01 | 2,479,702 | +2.25(+2.01%) |
Dec 01, 2017 | 111.68 | 112.30 | 109.14 | 111.76 | 3,250,219 | +0.35(+0.31%) |
Nov 30, 2017 | 111.43 | 113.47 | 110.62 | 111.41 | 3,492,436 | +0.66(+0.59%) |
Nov 29, 2017 | 108.53 | 111.02 | 108.42 | 110.75 | 3,670,775 | +3.21(+2.98%) |
Nov 28, 2017 | 105.33 | 107.87 | 104.92 | 107.54 | 2,427,346 | +2.47(+2.35%) |
Nov 27, 2017 | 105.56 | 104.81 | 105.07 | 1,502,203 | +0.00(+0.00%) | |
Nov 24, 2017 | 105.76 | 105.90 | 105.06 | 105.07 | 773,189 | -0.38(-0.36%) |
Nov 22, 2017 | 105.51 | 106.08 | 105.23 | 105.45 | 1,189,179 | -0.06(-0.05%) |
Nov 21, 2017 | 106.05 | 106.20 | 105.20 | 105.50 | 1,550,388 | -0.14(-0.13%) |
Nov 20, 2017 | 105.58 | 105.89 | 104.89 | 105.65 | 1,769,758 | +0.35(+0.33%) |
Nov 17, 2017 | 104.30 | 105.54 | 104.14 | 105.30 | 1,398,953 | +0.29(+0.27%) |
Nov 16, 2017 | 105.71 | 106.08 | 104.95 | 105.01 | 1,567,226 | -0.32(-0.31%) |
Nov 15, 2017 | 103.71 | 106.08 | 103.40 | 105.34 | 2,426,185 | +0.71(+0.68%) |
Nov 14, 2017 | 103.92 | 105.09 | 103.75 | 104.62 | 2,894,023 | -0.18(-0.17%) |
Nov 13, 2017 | 104.25 | 105.48 | 103.89 | 104.81 | 2,717,497 | -0.20(-0.19%) |
Nov 10, 2017 | 105.53 | 106.10 | 104.91 | 105.00 | 2,429,183 | -0.06(-0.05%) |
Nov 09, 2017 | 104.88 | 105.87 | 104.12 | 105.06 | 2,505,139 | -0.59(-0.55%) |
Nov 08, 2017 | 105.89 | 106.38 | 105.23 | 105.65 | 2,798,042 | -0.63(-0.60%) |
Nov 07, 2017 | 109.76 | 110.02 | 106.12 | 106.28 | 3,164,866 | -3.57(-3.25%) |
Nov 06, 2017 | 109.36 | 110.11 | 109.09 | 109.85 | 1,115,626 | -0.04(-0.04%) |
Nov 03, 2017 | 109.09 | 109.94 | 108.92 | 109.89 | 1,269,485 | +0.19(+0.17%) |
Nov 02, 2017 | 108.75 | 109.75 | 107.88 | 109.70 | 1,378,431 | +1.16(+1.07%) |
Nov 01, 2017 | 109.29 | 109.89 | 108.40 | 108.54 | 1,523,566 | +0.12(+0.11%) |
Oct 31, 2017 | 108.75 | 109.54 | 108.40 | 108.42 | 1,427,730 | -0.29(-0.27%) |
Oct 30, 2017 | 108.71 | 109.42 | 108.24 | 108.72 | 1,512,977 | -0.80(-0.73%) |
Oct 27, 2017 | 108.83 | 109.80 | 108.56 | 109.52 | 1,512,121 | +0.25(+0.23%) |
Oct 26, 2017 | 109.63 | 109.97 | 109.03 | 109.26 | 1,952,155 | +0.31(+0.28%) |
Oct 25, 2017 | 110.36 | 110.36 | 108.13 | 108.95 | 1,576,173 | -0.29(-0.27%) |
Oct 24, 2017 | 108.66 | 109.77 | 108.53 | 109.25 | 1,666,871 | +0.84(+0.77%) |
Oct 23, 2017 | 108.64 | 109.14 | 108.08 | 108.41 | 1,641,385 | -0.14(-0.13%) |
Oct 20, 2017 | 108.46 | 109.15 | 107.94 | 108.55 | 2,625,543 | +1.31(+1.22%) |
Oct 19, 2017 | 106.08 | 107.57 | 106.03 | 107.24 | 1,677,766 | +0.44(+0.42%) |
Oct 18, 2017 | 106.88 | 107.35 | 106.27 | 106.80 | 2,156,740 | +0.38(+0.36%) |
Oct 17, 2017 | 107.42 | 107.65 | 106.35 | 106.42 | 2,593,623 | -0.61(-0.57%) |
Oct 16, 2017 | 105.83 | 107.30 | 105.60 | 107.03 | 2,878,375 | +1.61(+1.53%) |
Oct 13, 2017 | 107.98 | 107.98 | 104.54 | 105.42 | 3,461,061 | -1.20(-1.12%) |
Oct 12, 2017 | 108.30 | 108.30 | 106.36 | 106.62 | 2,994,079 | -0.96(-0.89%) |
Oct 11, 2017 | 107.40 | 107.73 | 106.82 | 107.58 | 2,198,800 | -0.18(-0.17%) |
Oct 10, 2017 | 106.82 | 107.90 | 106.79 | 107.76 | 1,788,842 | +0.88(+0.82%) |
Oct 09, 2017 | 107.19 | 107.35 | 106.49 | 106.88 | 1,103,274 | -0.06(-0.06%) |
Oct 06, 2017 | 107.37 | 107.92 | 106.12 | 106.95 | 1,860,773 | +0.12(+0.11%) |
Oct 05, 2017 | 105.47 | 107.29 | 104.91 | 106.83 | 1,724,265 | +1.00(+0.94%) |
Oct 04, 2017 | 105.76 | 106.56 | 105.39 | 105.83 | 2,446,189 | +0.07(+0.07%) |
Oct 03, 2017 | 106.58 | 106.80 | 105.50 | 105.76 | 2,769,287 | -0.74(-0.69%) |