Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.89 | 116.98 | 114.71 | 116.20 | 2,497,501 | +0.89(+0.77%) |
Nov 29, 2017 | 114.67 | 115.71 | 114.05 | 115.31 | 2,067,709 | +1.30(+1.14%) |
Nov 28, 2017 | 111.68 | 114.16 | 111.43 | 114.01 | 2,124,924 | +2.17(+1.94%) |
Nov 27, 2017 | 111.24 | 112.19 | 111.14 | 111.84 | 1,574,388 | +0.56(+0.50%) |
Nov 24, 2017 | 111.45 | 111.65 | 111.08 | 111.28 | 356,255 | -0.15(-0.14%) |
Nov 22, 2017 | 111.83 | 112.09 | 111.19 | 111.44 | 909,687 | -0.53(-0.47%) |
Nov 21, 2017 | 111.72 | 112.31 | 111.44 | 111.97 | 1,316,721 | +0.74(+0.66%) |
Nov 20, 2017 | 111.38 | 111.62 | 110.39 | 111.23 | 1,826,594 | -0.13(-0.12%) |
Nov 17, 2017 | 112.00 | 112.10 | 111.19 | 111.36 | 2,767,436 | -0.76(-0.68%) |
Nov 16, 2017 | 114.32 | 114.48 | 111.99 | 112.12 | 2,715,284 | -2.48(-2.17%) |
Nov 15, 2017 | 114.10 | 115.03 | 113.78 | 114.61 | 2,144,191 | -0.13(-0.11%) |
Nov 14, 2017 | 113.87 | 114.84 | 112.88 | 114.74 | 2,114,264 | +0.46(+0.41%) |
Nov 13, 2017 | 115.85 | 116.09 | 114.17 | 114.27 | 3,199,815 | -1.90(-1.64%) |
Nov 10, 2017 | 114.86 | 116.28 | 114.30 | 116.18 | 2,458,315 | +0.87(+0.75%) |
Nov 09, 2017 | 114.10 | 115.78 | 113.52 | 115.31 | 1,578,680 | +0.87(+0.76%) |
Nov 08, 2017 | 114.75 | 115.33 | 114.38 | 114.44 | 1,825,846 | -0.17(-0.15%) |
Nov 07, 2017 | 114.84 | 115.49 | 114.35 | 114.62 | 1,744,461 | +0.24(+0.21%) |
Nov 06, 2017 | 114.47 | 114.67 | 113.84 | 114.38 | 857,494 | +0.10(+0.09%) |
Nov 03, 2017 | 115.24 | 115.48 | 113.89 | 114.27 | 1,270,324 | -1.17(-1.02%) |
Nov 02, 2017 | 114.80 | 116.32 | 113.96 | 115.45 | 2,529,227 | +1.05(+0.91%) |
Nov 01, 2017 | 114.84 | 114.88 | 113.68 | 114.40 | 2,041,203 | +0.88(+0.77%) |
Oct 31, 2017 | 113.55 | 113.96 | 113.33 | 113.53 | 1,749,919 | -0.15(-0.13%) |
Oct 30, 2017 | 112.36 | 113.90 | 112.11 | 113.67 | 1,842,369 | +1.34(+1.19%) |
Oct 27, 2017 | 112.76 | 112.87 | 111.47 | 112.34 | 1,869,503 | -0.75(-0.67%) |
Oct 26, 2017 | 113.76 | 113.90 | 112.07 | 113.09 | 1,739,301 | +0.14(+0.12%) |
Oct 25, 2017 | 114.32 | 114.38 | 112.93 | 112.95 | 1,900,455 | -1.21(-1.06%) |
Oct 24, 2017 | 114.89 | 115.20 | 113.76 | 114.16 | 1,997,650 | -1.08(-0.94%) |
Oct 23, 2017 | 114.62 | 115.26 | 113.90 | 115.24 | 2,088,581 | +0.97(+0.85%) |
Oct 20, 2017 | 114.86 | 114.95 | 113.60 | 114.27 | 2,145,297 | +0.13(+0.11%) |
Oct 19, 2017 | 111.24 | 114.14 | 109.95 | 114.14 | 3,466,041 | +2.70(+2.42%) |
Oct 18, 2017 | 110.31 | 111.56 | 110.12 | 111.44 | 2,323,583 | +1.17(+1.06%) |
Oct 17, 2017 | 110.09 | 110.44 | 109.28 | 110.27 | 2,109,619 | -0.15(-0.13%) |
Oct 16, 2017 | 109.14 | 111.10 | 108.77 | 110.42 | 2,060,215 | +1.84(+1.70%) |
Oct 13, 2017 | 108.14 | 109.00 | 107.82 | 108.57 | 1,268,293 | +0.62(+0.57%) |
Oct 12, 2017 | 108.02 | 108.43 | 107.54 | 107.96 | 1,192,571 | +0.29(+0.27%) |
Oct 11, 2017 | 107.69 | 108.27 | 107.56 | 107.66 | 1,235,993 | -0.28(-0.26%) |
Oct 10, 2017 | 107.04 | 107.96 | 106.98 | 107.95 | 1,129,212 | +0.85(+0.79%) |
Oct 09, 2017 | 106.97 | 107.56 | 106.58 | 107.10 | 844,371 | -0.10(-0.10%) |
Oct 06, 2017 | 106.78 | 107.45 | 106.49 | 107.20 | 1,344,199 | +0.54(+0.51%) |
Oct 05, 2017 | 106.27 | 107.00 | 106.03 | 106.66 | 1,325,017 | +0.46(+0.44%) |
Oct 04, 2017 | 106.04 | 106.53 | 105.67 | 106.20 | 976,431 | +0.17(+0.16%) |
Oct 03, 2017 | 105.69 | 106.05 | 104.91 | 106.03 | 1,488,203 | +0.33(+0.31%) |
Oct 02, 2017 | 105.32 | 105.83 | 104.33 | 105.70 | 1,851,804 | +0.69(+0.65%) |
Sep 29, 2017 | 105.10 | 105.60 | 104.48 | 105.02 | 1,500,155 | -0.24(-0.23%) |
Sep 28, 2017 | 104.92 | 105.65 | 104.78 | 105.26 | 1,279,918 | +0.18(+0.17%) |
Sep 27, 2017 | 105.82 | 105.82 | 104.99 | 105.08 | 1,287,348 | +0.02(+0.02%) |
Sep 26, 2017 | 105.14 | 105.85 | 104.78 | 105.06 | 1,514,895 | -0.09(-0.08%) |
Sep 25, 2017 | 104.54 | 105.40 | 104.19 | 105.14 | 1,325,905 | +0.54(+0.52%) |
Sep 22, 2017 | 104.13 | 104.72 | 103.76 | 104.61 | 1,507,096 | +0.47(+0.45%) |
Sep 21, 2017 | 104.67 | 105.34 | 103.83 | 104.13 | 1,410,817 | -0.36(-0.34%) |
Sep 20, 2017 | 103.77 | 104.55 | 102.77 | 104.49 | 1,737,592 | +1.14(+1.10%) |
Sep 19, 2017 | 103.41 | 104.07 | 103.25 | 103.35 | 1,456,358 | -0.12(-0.12%) |
Sep 18, 2017 | 103.47 | 103.78 | 102.97 | 103.47 | 1,246,747 | +0.02(+0.02%) |
Sep 15, 2017 | 103.36 | 103.85 | 102.41 | 103.46 | 3,572,958 | +0.63(+0.62%) |
Sep 14, 2017 | 104.12 | 104.12 | 101.78 | 102.82 | 2,115,100 | -1.33(-1.28%) |
Sep 13, 2017 | 104.77 | 104.98 | 103.53 | 104.15 | 1,821,438 | -0.83(-0.79%) |
Sep 12, 2017 | 105.04 | 105.59 | 103.99 | 104.98 | 2,113,402 | -0.07(-0.06%) |
Sep 11, 2017 | 105.86 | 108.58 | 104.89 | 105.05 | 4,013,272 | +2.40(+2.34%) |
Sep 08, 2017 | 98.32 | 103.57 | 98.12 | 102.65 | 4,918,057 | +3.93(+3.98%) |
Sep 07, 2017 | 99.93 | 100.24 | 97.51 | 98.72 | 3,168,368 | -1.57(-1.56%) |
Sep 06, 2017 | 98.82 | 100.86 | 98.35 | 100.29 | 4,181,186 | +1.96(+1.99%) |
Sep 05, 2017 | 101.38 | 101.41 | 98.15 | 98.33 | 4,290,532 | -3.81(-3.73%) |