Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 111.76 | 112.25 | 110.28 | 111.14 | 222,740 | -0.11(-0.10%) |
Nov 29, 2017 | 110.51 | 113.10 | 109.95 | 111.25 | 304,194 | +1.07(+0.97%) |
Nov 28, 2017 | 109.61 | 110.42 | 107.85 | 110.18 | 175,467 | +0.89(+0.82%) |
Nov 27, 2017 | 109.07 | 110.63 | 108.69 | 109.29 | 140,377 | +0.10(+0.10%) |
Nov 24, 2017 | 108.28 | 110.06 | 106.92 | 109.19 | 81,987 | +1.16(+1.07%) |
Nov 22, 2017 | 108.90 | 109.28 | 107.81 | 108.03 | 113,881 | -0.66(-0.61%) |
Nov 21, 2017 | 107.64 | 108.73 | 106.37 | 108.69 | 151,625 | +1.14(+1.06%) |
Nov 20, 2017 | 107.09 | 107.97 | 106.65 | 107.56 | 162,335 | +0.75(+0.70%) |
Nov 17, 2017 | 106.86 | 107.75 | 106.55 | 106.81 | 224,027 | -0.31(-0.29%) |
Nov 16, 2017 | 107.94 | 108.55 | 106.84 | 107.12 | 161,969 | -0.17(-0.16%) |
Nov 15, 2017 | 107.16 | 108.27 | 106.30 | 107.29 | 85,270 | -0.54(-0.50%) |
Nov 14, 2017 | 106.98 | 108.29 | 106.50 | 107.83 | 130,322 | +0.73(+0.68%) |
Nov 13, 2017 | 107.52 | 108.68 | 106.72 | 107.10 | 129,215 | -0.83(-0.77%) |
Nov 10, 2017 | 107.23 | 108.90 | 106.17 | 107.94 | 268,376 | +0.13(+0.12%) |
Nov 09, 2017 | 106.58 | 107.94 | 105.93 | 107.80 | 263,289 | +0.51(+0.48%) |
Nov 08, 2017 | 107.79 | 108.55 | 106.71 | 107.29 | 138,680 | -1.17(-1.08%) |
Nov 07, 2017 | 110.05 | 110.58 | 107.28 | 108.47 | 187,530 | -1.60(-1.45%) |
Nov 06, 2017 | 109.80 | 111.07 | 109.52 | 110.06 | 131,710 | +0.30(+0.28%) |
Nov 03, 2017 | 110.38 | 111.32 | 109.41 | 109.76 | 177,563 | -0.54(-0.49%) |
Nov 02, 2017 | 108.68 | 111.58 | 107.71 | 110.30 | 230,563 | +2.58(+2.40%) |
Nov 01, 2017 | 107.63 | 108.26 | 105.85 | 107.72 | 228,089 | +0.73(+0.68%) |
Oct 31, 2017 | 106.48 | 108.23 | 106.48 | 106.99 | 261,086 | +0.39(+0.36%) |
Oct 30, 2017 | 105.73 | 107.08 | 105.01 | 106.60 | 236,327 | +0.04(+0.03%) |
Oct 27, 2017 | 103.85 | 106.80 | 103.34 | 106.56 | 380,797 | +2.39(+2.30%) |
Oct 26, 2017 | 101.55 | 105.78 | 100.76 | 104.17 | 463,576 | +0.65(+0.63%) |
Oct 25, 2017 | 106.22 | 106.99 | 99.26 | 103.52 | 1,083,884 | -7.14(-6.45%) |
Oct 24, 2017 | 108.73 | 110.99 | 108.51 | 110.66 | 307,981 | +2.39(+2.21%) |
Oct 23, 2017 | 109.61 | 109.66 | 108.11 | 108.27 | 124,126 | -1.43(-1.30%) |
Oct 20, 2017 | 109.85 | 110.24 | 108.36 | 109.69 | 139,778 | +0.68(+0.62%) |
Oct 19, 2017 | 110.20 | 110.23 | 108.47 | 109.01 | 157,036 | -1.60(-1.44%) |
Oct 18, 2017 | 109.58 | 111.23 | 109.19 | 110.61 | 192,390 | +1.50(+1.38%) |
Oct 17, 2017 | 108.38 | 109.76 | 107.93 | 109.11 | 196,092 | +0.78(+0.72%) |
Oct 16, 2017 | 108.47 | 109.16 | 107.29 | 108.33 | 149,269 | -0.11(-0.11%) |
Oct 13, 2017 | 109.18 | 109.90 | 107.97 | 108.45 | 141,430 | -0.29(-0.27%) |
Oct 12, 2017 | 110.13 | 110.68 | 107.67 | 108.74 | 322,912 | -1.63(-1.48%) |
Oct 11, 2017 | 112.78 | 113.17 | 109.75 | 110.37 | 234,242 | -2.25(-2.00%) |
Oct 10, 2017 | 111.54 | 112.69 | 110.70 | 112.62 | 183,170 | +1.57(+1.41%) |
Oct 09, 2017 | 111.75 | 112.61 | 110.92 | 111.06 | 180,961 | -1.13(-1.01%) |
Oct 06, 2017 | 111.75 | 112.49 | 110.96 | 112.19 | 183,455 | +0.42(+0.38%) |
Oct 05, 2017 | 113.92 | 113.94 | 111.22 | 111.76 | 275,701 | -2.43(-2.13%) |
Oct 04, 2017 | 115.15 | 116.40 | 113.12 | 114.19 | 268,681 | -0.92(-0.80%) |
Oct 03, 2017 | 116.14 | 116.75 | 114.81 | 115.11 | 310,148 | +0.08(+0.07%) |
Oct 02, 2017 | 113.91 | 115.33 | 112.52 | 115.03 | 246,292 | +1.30(+1.14%) |
Sep 29, 2017 | 112.06 | 113.89 | 111.58 | 113.73 | 311,484 | +1.57(+1.40%) |
Sep 28, 2017 | 112.12 | 112.36 | 109.69 | 112.16 | 227,963 | +0.29(+0.26%) |
Sep 27, 2017 | 113.49 | 110.73 | 111.87 | 339,455 | +0.32(+0.29%) | |
Sep 26, 2017 | 110.11 | 112.01 | 109.91 | 111.55 | 280,600 | +1.49(+1.36%) |
Sep 25, 2017 | 110.10 | 111.38 | 109.03 | 110.05 | 206,875 | -0.02(-0.02%) |
Sep 22, 2017 | 108.47 | 110.29 | 107.87 | 110.07 | 233,203 | +2.00(+1.85%) |
Sep 21, 2017 | 107.75 | 108.52 | 106.79 | 108.07 | 142,143 | +0.65(+0.61%) |
Sep 20, 2017 | 106.70 | 107.90 | 105.60 | 107.42 | 166,664 | +0.89(+0.83%) |
Sep 19, 2017 | 106.41 | 107.10 | 105.26 | 106.53 | 138,978 | +0.51(+0.48%) |
Sep 18, 2017 | 107.95 | 108.31 | 105.75 | 106.02 | 172,836 | -1.64(-1.52%) |
Sep 15, 2017 | 106.81 | 108.20 | 106.58 | 107.65 | 379,285 | +1.23(+1.15%) |
Sep 14, 2017 | 105.88 | 107.91 | 104.72 | 106.42 | 235,056 | +0.32(+0.30%) |
Sep 13, 2017 | 103.97 | 106.72 | 103.97 | 106.10 | 193,078 | +1.99(+1.92%) |
Sep 12, 2017 | 104.66 | 104.74 | 103.09 | 104.11 | 169,105 | +0.17(+0.16%) |
Sep 11, 2017 | 104.33 | 105.25 | 103.66 | 103.94 | 266,415 | -0.49(-0.47%) |
Sep 08, 2017 | 103.16 | 104.73 | 102.36 | 104.43 | 212,257 | +1.01(+0.98%) |
Sep 07, 2017 | 103.14 | 103.98 | 101.65 | 103.42 | 179,905 | +0.79(+0.77%) |
Sep 06, 2017 | 102.94 | 103.09 | 100.99 | 102.62 | 225,297 | +0.20(+0.19%) |
Sep 05, 2017 | 102.42 | 103.34 | 100.77 | 102.42 | 158,699 | -0.19(-0.18%) |