Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.51 | 116.59 | 115.02 | 116.41 | 3,064,297 | +0.84(+0.73%) |
Nov 29, 2017 | 116.13 | 116.56 | 115.03 | 115.57 | 2,761,363 | -0.93(-0.80%) |
Nov 28, 2017 | 116.89 | 116.98 | 116.28 | 116.50 | 2,175,942 | +0.15(+0.13%) |
Nov 27, 2017 | 117.23 | 117.57 | 115.90 | 116.35 | 1,713,451 | -0.97(-0.82%) |
Nov 24, 2017 | 117.14 | 117.70 | 117.14 | 117.32 | 936,558 | +0.33(+0.28%) |
Nov 22, 2017 | 117.03 | 117.80 | 116.28 | 116.99 | 1,679,049 | +0.32(+0.27%) |
Nov 21, 2017 | 116.02 | 117.54 | 115.98 | 116.67 | 2,032,314 | +0.30(+0.26%) |
Nov 20, 2017 | 116.34 | 117.59 | 116.11 | 116.38 | 1,800,610 | +0.46(+0.39%) |
Nov 17, 2017 | 116.66 | 117.29 | 115.97 | 115.92 | 2,382,834 | -0.88(-0.76%) |
Nov 16, 2017 | 116.36 | 117.55 | 116.03 | 116.81 | 1,554,057 | +0.96(+0.83%) |
Nov 15, 2017 | 116.56 | 117.25 | 115.78 | 115.85 | 1,497,524 | -1.31(-1.12%) |
Nov 14, 2017 | 116.91 | 117.43 | 116.45 | 117.16 | 1,540,092 | -0.28(-0.24%) |
Nov 13, 2017 | 116.03 | 118.06 | 115.81 | 117.44 | 2,188,896 | +1.59(+1.37%) |
Nov 10, 2017 | 115.11 | 116.48 | 115.03 | 115.85 | 1,999,819 | +0.77(+0.67%) |
Nov 09, 2017 | 114.04 | 115.47 | 113.42 | 115.08 | 1,995,942 | +0.65(+0.57%) |
Nov 08, 2017 | 113.89 | 115.28 | 113.89 | 114.42 | 2,396,411 | +0.80(+0.70%) |
Nov 07, 2017 | 112.15 | 113.69 | 111.99 | 113.63 | 1,397,414 | +1.02(+0.91%) |
Nov 06, 2017 | 112.88 | 113.19 | 112.00 | 112.60 | 1,432,382 | -0.55(-0.49%) |
Nov 03, 2017 | 111.96 | 113.42 | 111.39 | 113.15 | 2,387,186 | +1.45(+1.30%) |
Nov 02, 2017 | 113.11 | 113.89 | 110.47 | 111.70 | 4,515,109 | -1.83(-1.61%) |
Nov 01, 2017 | 111.70 | 115.98 | 108.90 | 113.53 | 8,196,817 | +9.59(+9.22%) |
Oct 31, 2017 | 103.33 | 104.38 | 102.75 | 103.95 | 2,426,068 | +0.89(+0.87%) |
Oct 30, 2017 | 103.76 | 103.97 | 102.03 | 103.06 | 1,977,312 | -0.95(-0.91%) |
Oct 27, 2017 | 103.50 | 104.04 | 102.69 | 104.00 | 1,768,451 | +0.08(+0.07%) |
Oct 26, 2017 | 103.34 | 104.58 | 103.34 | 103.93 | 1,763,533 | +0.62(+0.60%) |
Oct 25, 2017 | 102.53 | 103.39 | 102.27 | 103.31 | 2,095,979 | +0.82(+0.80%) |
Oct 24, 2017 | 101.16 | 102.52 | 101.09 | 102.49 | 1,453,168 | +1.09(+1.07%) |
Oct 23, 2017 | 101.32 | 102.06 | 100.94 | 101.40 | 1,355,478 | +0.25(+0.25%) |
Oct 20, 2017 | 101.77 | 102.04 | 100.64 | 101.15 | 2,072,864 | -0.84(-0.82%) |
Oct 19, 2017 | 101.76 | 102.05 | 101.25 | 101.99 | 1,960,155 | -0.26(-0.26%) |
Oct 18, 2017 | 102.91 | 103.04 | 101.52 | 102.25 | 1,557,173 | -0.49(-0.48%) |
Oct 17, 2017 | 103.20 | 103.45 | 102.30 | 102.74 | 1,332,648 | -0.72(-0.69%) |
Oct 16, 2017 | 103.89 | 103.93 | 102.60 | 103.45 | 1,337,489 | +0.26(+0.25%) |
Oct 13, 2017 | 102.14 | 103.89 | 101.85 | 103.19 | 1,803,059 | +1.40(+1.38%) |
Oct 12, 2017 | 101.88 | 102.14 | 101.51 | 101.79 | 1,936,014 | -0.22(-0.22%) |
Oct 11, 2017 | 102.12 | 102.42 | 101.83 | 102.01 | 1,108,504 | +0.13(+0.13%) |
Oct 10, 2017 | 102.25 | 102.51 | 101.47 | 101.88 | 916,497 | -0.04(-0.04%) |
Oct 09, 2017 | 102.02 | 102.32 | 101.67 | 101.92 | 1,321,095 | -0.10(-0.10%) |
Oct 06, 2017 | 102.00 | 102.45 | 101.65 | 102.02 | 1,303,667 | -0.26(-0.26%) |
Oct 05, 2017 | 102.17 | 102.78 | 102.09 | 102.28 | 1,163,796 | +0.08(+0.07%) |
Oct 04, 2017 | 101.38 | 102.96 | 101.05 | 102.21 | 2,005,616 | +1.39(+1.37%) |
Oct 03, 2017 | 100.66 | 101.23 | 100.66 | 100.82 | 1,417,345 | +0.23(+0.23%) |
Oct 02, 2017 | 100.65 | 101.19 | 100.21 | 100.59 | 1,238,960 | +0.33(+0.33%) |
Sep 29, 2017 | 99.25 | 100.56 | 98.83 | 100.26 | 2,722,571 | +1.39(+1.40%) |
Sep 28, 2017 | 100.69 | 100.91 | 98.55 | 98.87 | 2,734,459 | -2.02(-2.00%) |
Sep 27, 2017 | 101.11 | 99.88 | 100.89 | 1,324,130 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.42 | 100.67 | 99.66 | 100.37 | 3,047,530 | -0.02(-0.02%) |
Sep 25, 2017 | 100.21 | 100.74 | 100.06 | 100.39 | 2,178,183 | +0.37(+0.37%) |
Sep 22, 2017 | 100.99 | 101.48 | 99.75 | 100.02 | 2,337,706 | -0.62(-0.62%) |
Sep 21, 2017 | 102.23 | 102.37 | 100.58 | 100.64 | 1,508,823 | -1.84(-1.80%) |
Sep 20, 2017 | 102.61 | 103.07 | 101.75 | 102.48 | 1,546,941 | -0.11(-0.11%) |
Sep 19, 2017 | 102.52 | 102.67 | 102.26 | 102.59 | 1,142,205 | +0.07(+0.07%) |
Sep 18, 2017 | 102.30 | 102.55 | 101.99 | 102.52 | 1,024,359 | +0.54(+0.53%) |
Sep 15, 2017 | 102.61 | 103.19 | 101.50 | 101.98 | 2,040,308 | -0.30(-0.29%) |
Sep 14, 2017 | 101.72 | 102.29 | 101.38 | 102.27 | 1,320,777 | +0.33(+0.32%) |
Sep 13, 2017 | 101.61 | 102.24 | 101.50 | 101.95 | 1,401,439 | +0.71(+0.70%) |
Sep 12, 2017 | 100.91 | 101.89 | 100.91 | 101.24 | 2,622,828 | +0.15(+0.15%) |
Sep 11, 2017 | 101.50 | 102.11 | 101.00 | 101.09 | 2,740,766 | -0.07(-0.06%) |
Sep 08, 2017 | 100.59 | 101.20 | 100.15 | 101.16 | 1,492,910 | +0.54(+0.54%) |
Sep 07, 2017 | 100.93 | 101.09 | 99.99 | 100.62 | 1,578,913 | +0.15(+0.15%) |
Sep 06, 2017 | 100.69 | 100.69 | 99.35 | 100.47 | 1,635,416 | +0.11(+0.11%) |
Sep 05, 2017 | 99.90 | 100.73 | 99.84 | 100.36 | 1,759,816 | +0.02(+0.02%) |