Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 104.26 | 104.26 | 104.26 | 0 | -0.31(-0.30%) | |
Dec 28, 2017 | 104.15 | 104.58 | 103.74 | 104.58 | 597,434 | +0.61(+0.58%) |
Dec 27, 2017 | 103.94 | 104.09 | 103.55 | 103.97 | 614,024 | +0.19(+0.18%) |
Dec 26, 2017 | 103.89 | 103.94 | 103.60 | 103.78 | 550,480 | +0.08(+0.08%) |
Dec 22, 2017 | 103.91 | 104.00 | 103.44 | 103.70 | 644,182 | +0.01(+0.01%) |
Dec 21, 2017 | 103.83 | 104.33 | 103.57 | 103.69 | 722,875 | +0.02(+0.02%) |
Dec 20, 2017 | 103.87 | 104.59 | 103.63 | 103.67 | 1,154,508 | -0.13(-0.13%) |
Dec 19, 2017 | 104.14 | 104.36 | 103.53 | 103.81 | 1,325,128 | +0.16(+0.16%) |
Dec 18, 2017 | 103.19 | 104.00 | 102.96 | 103.65 | 1,350,181 | +0.93(+0.90%) |
Dec 15, 2017 | 102.37 | 103.08 | 102.02 | 102.72 | 2,842,885 | +1.13(+1.12%) |
Dec 14, 2017 | 103.81 | 104.08 | 101.08 | 101.58 | 2,055,923 | -2.17(-2.09%) |
Dec 13, 2017 | 103.60 | 104.39 | 103.55 | 103.75 | 1,412,538 | +0.32(+0.31%) |
Dec 12, 2017 | 103.43 | 103.75 | 102.94 | 103.43 | 2,282,767 | +0.19(+0.18%) |
Dec 11, 2017 | 103.58 | 103.94 | 102.40 | 103.25 | 1,063,014 | -0.21(-0.21%) |
Dec 08, 2017 | 103.75 | 103.92 | 103.28 | 103.46 | 880,829 | -0.17(-0.16%) |
Dec 07, 2017 | 103.56 | 104.15 | 103.43 | 103.63 | 1,264,569 | -0.07(-0.07%) |
Dec 06, 2017 | 104.26 | 104.58 | 103.56 | 103.70 | 1,001,069 | -0.50(-0.48%) |
Dec 05, 2017 | 104.75 | 105.00 | 104.11 | 104.20 | 1,125,492 | -0.72(-0.69%) |
Dec 04, 2017 | 105.23 | 106.14 | 104.27 | 104.92 | 1,498,249 | +1.45(+1.41%) |
Dec 01, 2017 | 104.70 | 104.95 | 102.92 | 103.47 | 1,726,350 | -0.82(-0.79%) |
Nov 30, 2017 | 104.51 | 105.76 | 104.09 | 104.29 | 2,285,670 | -0.14(-0.14%) |
Nov 29, 2017 | 104.85 | 105.07 | 104.01 | 104.43 | 1,296,352 | -0.30(-0.28%) |
Nov 28, 2017 | 103.76 | 104.80 | 103.76 | 104.73 | 2,053,068 | +1.33(+1.29%) |
Nov 27, 2017 | 103.49 | 103.87 | 103.27 | 103.40 | 1,340,412 | -0.22(-0.22%) |
Nov 24, 2017 | 103.36 | 104.00 | 103.22 | 103.62 | 491,620 | +0.74(+0.72%) |
Nov 22, 2017 | 103.20 | 104.01 | 102.86 | 102.88 | 1,683,388 | -0.06(-0.06%) |
Nov 21, 2017 | 103.18 | 103.40 | 102.77 | 102.94 | 889,876 | +0.41(+0.40%) |
Nov 20, 2017 | 101.82 | 103.45 | 101.64 | 102.53 | 1,185,934 | +0.94(+0.92%) |
Nov 17, 2017 | 101.75 | 102.16 | 101.36 | 101.59 | 2,027,682 | -0.16(-0.16%) |
Nov 16, 2017 | 101.56 | 101.92 | 101.19 | 101.75 | 1,563,664 | +0.55(+0.55%) |
Nov 15, 2017 | 101.83 | 101.83 | 101.08 | 101.20 | 1,066,619 | -0.86(-0.84%) |
Nov 14, 2017 | 101.29 | 102.25 | 101.22 | 102.06 | 1,092,290 | -0.18(-0.18%) |
Nov 13, 2017 | 101.98 | 102.53 | 101.88 | 102.24 | 1,398,041 | -0.11(-0.10%) |
Nov 10, 2017 | 102.35 | 102.67 | 102.08 | 102.34 | 1,017,981 | -0.41(-0.40%) |
Nov 09, 2017 | 102.68 | 103.29 | 102.25 | 102.75 | 1,038,626 | -0.48(-0.47%) |
Nov 08, 2017 | 103.33 | 103.53 | 102.72 | 103.24 | 986,537 | -0.20(-0.19%) |
Nov 07, 2017 | 103.62 | 103.98 | 103.17 | 103.43 | 718,829 | +0.00(+0.00%) |
Nov 06, 2017 | 103.63 | 103.82 | 103.41 | 103.43 | 719,422 | -0.17(-0.16%) |
Nov 03, 2017 | 103.29 | 103.89 | 103.03 | 103.60 | 879,163 | +0.33(+0.32%) |
Nov 02, 2017 | 103.22 | 103.32 | 102.70 | 103.27 | 1,107,450 | +0.21(+0.21%) |
Nov 01, 2017 | 103.43 | 103.77 | 102.68 | 103.06 | 1,282,284 | -0.28(-0.27%) |
Oct 31, 2017 | 103.64 | 104.10 | 103.16 | 103.34 | 1,300,911 | +0.07(+0.07%) |
Oct 30, 2017 | 104.51 | 104.76 | 103.05 | 103.27 | 1,393,309 | -1.57(-1.50%) |
Oct 27, 2017 | 105.35 | 106.55 | 104.25 | 104.85 | 2,284,859 | -0.66(-0.62%) |
Oct 26, 2017 | 105.43 | 105.86 | 104.97 | 105.50 | 1,148,851 | +0.84(+0.81%) |
Oct 25, 2017 | 104.25 | 104.84 | 103.77 | 104.66 | 1,639,732 | +0.25(+0.24%) |
Oct 24, 2017 | 104.60 | 105.55 | 104.27 | 104.41 | 1,592,540 | +0.49(+0.47%) |
Oct 23, 2017 | 104.62 | 104.83 | 103.78 | 103.92 | 2,224,152 | -0.77(-0.74%) |
Oct 20, 2017 | 102.20 | 104.73 | 102.05 | 104.69 | 2,548,694 | +3.07(+3.02%) |
Oct 19, 2017 | 98.68 | 102.56 | 97.88 | 101.63 | 2,271,512 | +1.27(+1.27%) |
Oct 18, 2017 | 100.60 | 100.75 | 99.66 | 100.36 | 2,022,021 | -0.07(-0.07%) |
Oct 17, 2017 | 100.57 | 100.95 | 100.25 | 100.43 | 1,778,928 | -0.19(-0.19%) |
Oct 16, 2017 | 101.15 | 101.34 | 100.20 | 100.61 | 1,486,214 | -0.29(-0.29%) |
Oct 13, 2017 | 101.25 | 101.26 | 100.64 | 100.91 | 1,129,582 | +0.09(+0.09%) |
Oct 12, 2017 | 99.80 | 101.19 | 99.72 | 100.82 | 1,539,665 | +0.88(+0.88%) |
Oct 11, 2017 | 99.91 | 100.09 | 99.30 | 99.94 | 901,814 | +0.03(+0.03%) |
Oct 10, 2017 | 100.14 | 100.23 | 99.49 | 99.91 | 1,338,883 | -0.23(-0.23%) |
Oct 09, 2017 | 100.53 | 100.53 | 99.35 | 100.14 | 1,714,697 | -0.57(-0.56%) |
Oct 06, 2017 | 100.36 | 101.48 | 100.17 | 100.71 | 1,347,460 | +0.22(+0.22%) |
Oct 05, 2017 | 99.99 | 100.61 | 99.72 | 100.49 | 1,240,569 | +0.68(+0.69%) |
Oct 04, 2017 | 99.65 | 100.36 | 99.56 | 99.80 | 1,630,871 | +0.24(+0.24%) |
Oct 03, 2017 | 99.22 | 99.95 | 98.64 | 99.56 | 1,462,140 | +0.88(+0.89%) |