Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.81 | 116.81 | 116.81 | 0 | +0.42(+0.36%) | |
Dec 28, 2017 | 116.36 | 116.52 | 115.72 | 116.39 | 209,205 | +0.45(+0.39%) |
Dec 27, 2017 | 116.83 | 117.24 | 115.73 | 115.94 | 270,280 | -0.82(-0.71%) |
Dec 26, 2017 | 117.08 | 118.34 | 116.53 | 116.77 | 194,534 | -0.18(-0.16%) |
Dec 22, 2017 | 117.79 | 117.92 | 116.78 | 116.95 | 382,181 | -0.76(-0.64%) |
Dec 21, 2017 | 117.59 | 118.41 | 117.20 | 117.71 | 472,285 | +0.38(+0.33%) |
Dec 20, 2017 | 117.30 | 117.66 | 116.64 | 117.32 | 353,038 | +0.57(+0.49%) |
Dec 19, 2017 | 118.13 | 118.37 | 116.63 | 116.75 | 469,208 | -1.15(-0.97%) |
Dec 18, 2017 | 117.62 | 118.67 | 117.09 | 117.90 | 741,961 | +0.49(+0.42%) |
Dec 15, 2017 | 116.21 | 118.26 | 115.50 | 117.41 | 972,530 | +1.78(+1.54%) |
Dec 14, 2017 | 114.82 | 116.80 | 114.47 | 115.63 | 759,977 | +0.54(+0.47%) |
Dec 13, 2017 | 115.59 | 116.05 | 114.61 | 115.09 | 635,253 | -0.05(-0.04%) |
Dec 12, 2017 | 115.14 | 116.08 | 115.04 | 115.14 | 412,244 | -1.07(-0.92%) |
Dec 11, 2017 | 116.24 | 116.24 | 115.42 | 116.21 | 394,026 | -0.17(-0.15%) |
Dec 08, 2017 | 115.93 | 116.49 | 114.67 | 116.38 | 371,314 | +0.53(+0.46%) |
Dec 07, 2017 | 115.75 | 116.25 | 115.18 | 115.85 | 339,773 | +0.08(+0.06%) |
Dec 06, 2017 | 116.28 | 114.89 | 115.78 | 424,471 | +0.25(+0.22%) | |
Dec 05, 2017 | 116.52 | 116.63 | 115.20 | 115.53 | 584,550 | -1.02(-0.88%) |
Dec 04, 2017 | 116.48 | 117.18 | 116.19 | 116.55 | 566,936 | +0.32(+0.27%) |
Dec 01, 2017 | 115.48 | 116.28 | 114.35 | 116.23 | 506,874 | +1.02(+0.89%) |
Nov 30, 2017 | 116.50 | 116.86 | 114.58 | 115.21 | 823,864 | -1.06(-0.91%) |
Nov 29, 2017 | 115.41 | 117.07 | 115.33 | 116.27 | 550,538 | +0.57(+0.49%) |
Nov 28, 2017 | 114.22 | 115.86 | 113.90 | 115.70 | 682,609 | +1.71(+1.50%) |
Nov 27, 2017 | 112.98 | 114.18 | 112.27 | 113.99 | 435,765 | +1.30(+1.15%) |
Nov 24, 2017 | 112.32 | 113.13 | 111.69 | 112.69 | 194,217 | +0.37(+0.33%) |
Nov 22, 2017 | 112.27 | 112.51 | 111.61 | 112.32 | 341,050 | +0.07(+0.06%) |
Nov 21, 2017 | 112.26 | 112.87 | 111.57 | 112.26 | 732,661 | +0.47(+0.42%) |
Nov 20, 2017 | 111.38 | 111.80 | 111.00 | 111.79 | 442,363 | +0.48(+0.43%) |
Nov 17, 2017 | 110.75 | 111.33 | 110.30 | 111.31 | 428,057 | +0.69(+0.62%) |
Nov 16, 2017 | 110.98 | 111.14 | 109.69 | 110.62 | 893,684 | -0.21(-0.19%) |
Nov 15, 2017 | 109.86 | 111.51 | 109.73 | 110.83 | 940,654 | +2.15(+1.98%) |
Nov 14, 2017 | 107.56 | 108.95 | 107.17 | 108.68 | 624,728 | +1.25(+1.16%) |
Nov 13, 2017 | 108.13 | 108.70 | 107.32 | 107.43 | 979,574 | -0.97(-0.90%) |
Nov 10, 2017 | 107.97 | 109.11 | 107.97 | 108.41 | 433,830 | +0.23(+0.22%) |
Nov 09, 2017 | 109.51 | 109.72 | 108.04 | 108.17 | 590,567 | -1.61(-1.47%) |
Nov 08, 2017 | 108.46 | 109.98 | 108.24 | 109.79 | 373,437 | +1.27(+1.17%) |
Nov 07, 2017 | 108.16 | 109.41 | 108.16 | 108.51 | 606,105 | +0.67(+0.62%) |
Nov 06, 2017 | 108.16 | 108.31 | 107.22 | 107.84 | 874,643 | -0.31(-0.28%) |
Nov 03, 2017 | 107.32 | 108.45 | 106.88 | 108.15 | 515,342 | +0.59(+0.55%) |
Nov 02, 2017 | 106.55 | 108.20 | 106.03 | 107.56 | 478,952 | +1.24(+1.17%) |
Nov 01, 2017 | 106.84 | 109.63 | 104.57 | 106.32 | 744,054 | +2.03(+1.95%) |
Oct 31, 2017 | 103.90 | 104.79 | 103.68 | 104.29 | 379,779 | +0.70(+0.67%) |
Oct 30, 2017 | 104.29 | 104.67 | 103.55 | 103.59 | 333,233 | -1.26(-1.20%) |
Oct 27, 2017 | 104.35 | 105.01 | 103.81 | 104.84 | 259,609 | +0.47(+0.45%) |
Oct 26, 2017 | 104.19 | 104.56 | 103.72 | 104.37 | 278,281 | +0.65(+0.63%) |
Oct 25, 2017 | 103.48 | 103.90 | 102.62 | 103.72 | 279,843 | -0.15(-0.14%) |
Oct 24, 2017 | 103.85 | 104.22 | 103.59 | 103.87 | 276,380 | +0.07(+0.06%) |
Oct 23, 2017 | 103.01 | 104.07 | 102.89 | 103.81 | 270,511 | +0.66(+0.64%) |
Oct 20, 2017 | 102.76 | 103.26 | 102.41 | 103.15 | 161,978 | +0.68(+0.67%) |
Oct 19, 2017 | 102.47 | 103.15 | 102.34 | 102.47 | 238,006 | -0.18(-0.18%) |
Oct 18, 2017 | 103.01 | 103.01 | 102.07 | 102.65 | 287,832 | -0.20(-0.19%) |
Oct 17, 2017 | 103.31 | 103.69 | 102.40 | 102.85 | 380,596 | -0.56(-0.54%) |
Oct 16, 2017 | 103.38 | 103.73 | 103.16 | 103.41 | 438,889 | +0.03(+0.03%) |
Oct 13, 2017 | 102.72 | 103.70 | 102.45 | 103.37 | 269,542 | +0.74(+0.72%) |
Oct 12, 2017 | 101.55 | 102.67 | 101.55 | 102.63 | 328,251 | +1.07(+1.06%) |
Oct 11, 2017 | 101.47 | 102.15 | 101.23 | 101.56 | 405,565 | +0.13(+0.13%) |
Oct 10, 2017 | 101.83 | 102.39 | 100.73 | 101.42 | 343,688 | -0.10(-0.10%) |
Oct 09, 2017 | 102.55 | 102.78 | 101.45 | 101.53 | 155,454 | -0.93(-0.91%) |
Oct 06, 2017 | 103.14 | 103.35 | 102.20 | 102.46 | 233,069 | -0.80(-0.77%) |
Oct 05, 2017 | 103.14 | 103.52 | 102.75 | 103.26 | 200,232 | +0.42(+0.40%) |
Oct 04, 2017 | 102.42 | 103.22 | 101.77 | 102.84 | 209,216 | +0.47(+0.46%) |
Oct 03, 2017 | 102.06 | 102.49 | 101.72 | 102.37 | 307,311 | +0.47(+0.47%) |