Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.98 | 106.81 | 105.79 | 106.19 | 2,608,177 | +0.62(+0.59%) |
Nov 29, 2017 | 104.91 | 105.73 | 104.89 | 105.57 | 2,698,565 | +0.83(+0.79%) |
Nov 28, 2017 | 103.49 | 104.78 | 103.42 | 104.74 | 1,853,055 | +1.44(+1.40%) |
Nov 27, 2017 | 103.53 | 103.62 | 103.30 | 103.30 | 1,701,608 | -0.18(-0.17%) |
Nov 24, 2017 | 103.74 | 103.76 | 103.45 | 103.48 | 1,590,766 | +0.03(+0.03%) |
Nov 22, 2017 | 103.54 | 103.68 | 103.39 | 103.45 | 1,566,430 | -0.05(-0.05%) |
Nov 21, 2017 | 103.45 | 103.63 | 103.42 | 103.50 | 1,912,139 | +0.43(+0.42%) |
Nov 20, 2017 | 103.05 | 103.20 | 102.85 | 103.07 | 1,532,548 | +0.10(+0.10%) |
Nov 17, 2017 | 102.91 | 103.13 | 102.82 | 102.97 | 1,543,348 | -0.09(-0.08%) |
Nov 16, 2017 | 102.79 | 103.26 | 102.75 | 103.05 | 1,994,162 | +0.69(+0.67%) |
Nov 15, 2017 | 102.25 | 102.61 | 101.91 | 102.36 | 2,111,287 | -0.38(-0.37%) |
Nov 14, 2017 | 102.76 | 102.84 | 102.39 | 102.74 | 1,902,586 | -0.38(-0.37%) |
Nov 13, 2017 | 102.67 | 103.20 | 102.67 | 103.12 | 1,404,383 | +0.11(+0.11%) |
Nov 10, 2017 | 102.96 | 103.09 | 102.86 | 103.01 | 1,940,892 | -0.16(-0.15%) |
Nov 09, 2017 | 102.92 | 103.27 | 102.54 | 103.17 | 1,850,966 | -0.23(-0.23%) |
Nov 08, 2017 | 103.25 | 103.42 | 103.02 | 103.40 | 1,113,897 | -0.03(-0.03%) |
Nov 07, 2017 | 103.77 | 103.88 | 103.21 | 103.42 | 1,727,466 | -0.21(-0.20%) |
Nov 06, 2017 | 103.50 | 103.69 | 103.38 | 103.63 | 1,431,782 | +0.17(+0.17%) |
Nov 03, 2017 | 103.26 | 103.54 | 103.13 | 103.46 | 1,986,688 | +0.05(+0.05%) |
Nov 02, 2017 | 103.36 | 103.49 | 102.85 | 103.41 | 2,914,491 | +0.01(+0.01%) |
Nov 01, 2017 | 103.52 | 103.77 | 103.28 | 103.40 | 2,059,441 | +0.35(+0.34%) |
Oct 31, 2017 | 103.08 | 103.22 | 102.93 | 103.05 | 2,902,497 | +0.04(+0.04%) |
Oct 30, 2017 | 103.42 | 102.92 | 103.00 | 1,786,027 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.42 | 103.61 | 102.98 | 103.57 | 1,892,179 | +0.03(+0.03%) |
Oct 26, 2017 | 103.71 | 103.87 | 103.53 | 103.55 | 1,688,069 | +0.16(+0.16%) |
Oct 25, 2017 | 103.90 | 103.94 | 102.88 | 103.38 | 1,499,366 | -0.61(-0.59%) |
Oct 24, 2017 | 103.99 | 104.14 | 103.88 | 104.00 | 1,491,486 | +0.16(+0.15%) |
Oct 23, 2017 | 104.25 | 104.31 | 103.80 | 103.84 | 1,995,948 | -0.28(-0.27%) |
Oct 20, 2017 | 103.98 | 103.98 | 103.77 | 104.12 | 1,513,312 | +0.56(+0.54%) |
Oct 19, 2017 | 103.05 | 103.56 | 103.02 | 103.56 | 1,864,355 | +0.15(+0.14%) |
Oct 18, 2017 | 103.48 | 103.57 | 103.33 | 103.42 | 1,107,480 | +0.09(+0.08%) |
Oct 17, 2017 | 103.40 | 103.40 | 103.10 | 103.33 | 2,814,036 | +0.03(+0.03%) |
Oct 16, 2017 | 103.29 | 103.53 | 103.23 | 103.30 | 3,371,273 | +0.08(+0.07%) |
Oct 13, 2017 | 103.31 | 103.49 | 103.08 | 103.23 | 1,441,474 | +0.04(+0.04%) |
Oct 12, 2017 | 103.38 | 103.45 | 103.11 | 103.18 | 1,682,236 | -0.38(-0.37%) |
Oct 11, 2017 | 103.45 | 103.59 | 103.40 | 103.56 | 945,713 | -0.02(-0.02%) |
Oct 10, 2017 | 103.46 | 103.73 | 103.38 | 103.58 | 2,376,900 | +0.41(+0.39%) |
Oct 09, 2017 | 103.60 | 103.65 | 103.05 | 103.17 | 2,953,841 | -0.34(-0.33%) |
Oct 06, 2017 | 103.61 | 103.67 | 103.28 | 103.51 | 1,229,349 | -0.26(-0.25%) |
Oct 05, 2017 | 103.47 | 103.87 | 103.30 | 103.77 | 1,231,287 | +0.45(+0.43%) |
Oct 04, 2017 | 103.12 | 103.48 | 103.12 | 103.32 | 1,979,553 | +0.11(+0.11%) |
Oct 03, 2017 | 103.05 | 103.23 | 102.88 | 103.21 | 1,321,086 | +0.27(+0.26%) |
Oct 02, 2017 | 102.37 | 102.96 | 102.23 | 102.94 | 1,718,048 | +0.66(+0.64%) |
Sep 29, 2017 | 102.10 | 102.36 | 101.95 | 102.29 | 3,821,259 | +0.16(+0.15%) |
Sep 28, 2017 | 102.02 | 102.15 | 101.82 | 102.13 | 3,616,963 | +0.12(+0.12%) |
Sep 27, 2017 | 102.21 | 102.21 | 101.60 | 102.01 | 4,479,951 | +0.21(+0.20%) |
Sep 26, 2017 | 101.85 | 101.96 | 101.75 | 101.80 | 1,232,523 | -0.02(-0.02%) |
Sep 25, 2017 | 101.46 | 101.97 | 101.45 | 101.83 | 1,576,063 | +0.33(+0.33%) |
Sep 22, 2017 | 101.34 | 101.59 | 101.32 | 101.49 | 1,293,052 | +0.04(+0.03%) |
Sep 21, 2017 | 101.55 | 101.70 | 101.42 | 101.46 | 1,072,955 | -0.15(-0.14%) |
Sep 20, 2017 | 101.52 | 101.71 | 101.31 | 101.60 | 1,771,625 | +0.12(+0.12%) |
Sep 19, 2017 | 101.44 | 101.55 | 101.35 | 101.48 | 1,202,359 | +0.09(+0.08%) |
Sep 18, 2017 | 101.15 | 101.40 | 101.09 | 101.40 | 2,169,852 | +0.41(+0.41%) |
Sep 15, 2017 | 100.81 | 101.00 | 100.69 | 100.98 | 1,356,706 | +0.12(+0.12%) |
Sep 14, 2017 | 100.57 | 100.90 | 100.56 | 100.86 | 1,534,467 | +0.09(+0.09%) |
Sep 13, 2017 | 100.47 | 100.78 | 100.47 | 100.77 | 1,328,200 | +0.14(+0.14%) |
Sep 12, 2017 | 100.19 | 100.64 | 100.19 | 100.63 | 1,329,509 | +0.56(+0.56%) |
Sep 11, 2017 | 99.47 | 100.16 | 99.45 | 100.08 | 1,117,422 | +1.18(+1.19%) |
Sep 08, 2017 | 98.62 | 99.06 | 98.59 | 98.90 | 1,258,419 | +0.06(+0.06%) |
Sep 07, 2017 | 99.33 | 99.33 | 98.63 | 98.84 | 2,288,350 | -0.40(-0.41%) |
Sep 06, 2017 | 99.08 | 99.40 | 99.05 | 99.24 | 2,194,907 | +0.41(+0.42%) |
Sep 05, 2017 | 99.57 | 99.60 | 98.47 | 98.83 | 3,407,988 | -0.94(-0.94%) |