Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 99.75 | 104.75 | 93.75 | 100.00 | 6,188 | -0.12(-0.12%) |
Nov 29, 2017 | 104.63 | 109.62 | 97.75 | 100.12 | 1,814 | -2.38(-2.32%) |
Nov 28, 2017 | 106.75 | 109.75 | 102.50 | 102.50 | 1,781 | -2.75(-2.61%) |
Nov 27, 2017 | 105.50 | 108.75 | 104.00 | 105.25 | 805 | -1.50(-1.41%) |
Nov 24, 2017 | 109.00 | 111.25 | 103.50 | 106.75 | 722 | -2.00(-1.84%) |
Nov 22, 2017 | 106.75 | 112.00 | 105.62 | 108.75 | 1,469 | +1.25(+1.16%) |
Nov 21, 2017 | 114.25 | 116.25 | 105.50 | 107.50 | 2,978 | -4.75(-4.23%) |
Nov 20, 2017 | 115.25 | 118.75 | 112.00 | 112.25 | 1,729 | -1.25(-1.10%) |
Nov 17, 2017 | 120.00 | 123.75 | 112.75 | 113.50 | 1,244 | -5.00(-4.22%) |
Nov 16, 2017 | 116.25 | 121.50 | 111.00 | 118.50 | 1,352 | +2.25(+1.94%) |
Nov 15, 2017 | 113.50 | 122.25 | 110.50 | 116.25 | 2,388 | +2.75(+2.42%) |
Nov 14, 2017 | 124.75 | 126.25 | 110.50 | 113.50 | 2,996 | -7.00(-5.81%) |
Nov 13, 2017 | 127.75 | 130.00 | 118.00 | 120.50 | 2,502 | -7.75(-6.04%) |
Nov 10, 2017 | 123.75 | 130.75 | 119.75 | 128.25 | 2,259 | +3.00(+2.40%) |
Nov 09, 2017 | 116.25 | 127.75 | 112.50 | 125.25 | 2,057 | +8.50(+7.28%) |
Nov 08, 2017 | 121.67 | 121.76 | 116.75 | 116.75 | 266 | -4.50(-3.71%) |
Nov 07, 2017 | 124.25 | 129.25 | 117.92 | 121.25 | 708 | -1.50(-1.22%) |
Nov 06, 2017 | 122.50 | 131.50 | 120.00 | 122.75 | 1,514 | -0.50(-0.41%) |
Nov 03, 2017 | 112.00 | 125.25 | 109.50 | 123.25 | 9,602 | +14.50(+13.33%) |
Nov 02, 2017 | 109.46 | 118.25 | 103.50 | 108.75 | 2,244 | +3.00(+2.84%) |
Nov 01, 2017 | 108.50 | 110.25 | 105.00 | 105.75 | 730 | -3.75(-3.42%) |
Oct 31, 2017 | 113.75 | 114.50 | 106.50 | 109.50 | 567 | -3.50(-3.10%) |
Oct 30, 2017 | 109.36 | 118.00 | 109.25 | 113.00 | 1,842 | +3.50(+3.20%) |
Oct 27, 2017 | 115.25 | 115.25 | 107.00 | 109.50 | 3,367 | -6.50(-5.60%) |
Oct 26, 2017 | 115.00 | 116.00 | 110.00 | 116.00 | 492 | +2.25(+1.98%) |
Oct 25, 2017 | 118.75 | 119.03 | 113.75 | 113.75 | 228 | -4.75(-4.01%) |
Oct 24, 2017 | 117.00 | 123.50 | 112.97 | 118.50 | 1,331 | +2.75(+2.38%) |
Oct 23, 2017 | 124.00 | 125.25 | 112.50 | 115.75 | 3,050 | -10.50(-8.32%) |
Oct 20, 2017 | 126.75 | 127.25 | 120.50 | 126.25 | 553 | -1.00(-0.79%) |
Oct 19, 2017 | 125.25 | 129.50 | 123.39 | 127.25 | 1,363 | +3.00(+2.41%) |
Oct 18, 2017 | 127.25 | 128.75 | 122.77 | 124.25 | 1,444 | -3.75(-2.93%) |
Oct 17, 2017 | 127.50 | 135.00 | 122.50 | 128.00 | 2,979 | +0.00(+0.00%) |
Oct 16, 2017 | 140.00 | 148.10 | 127.00 | 128.00 | 4,864 | -0.25(-0.19%) |
Oct 13, 2017 | 134.75 | 139.85 | 119.75 | 128.25 | 3,382 | -7.50(-5.52%) |
Oct 12, 2017 | 148.25 | 150.94 | 127.56 | 135.75 | 1,974 | -13.75(-9.20%) |
Oct 11, 2017 | 148.75 | 150.00 | 138.03 | 149.50 | 1,718 | +0.12(+0.08%) |
Oct 10, 2017 | 144.00 | 156.00 | 141.64 | 149.38 | 6,005 | +6.62(+4.64%) |
Oct 09, 2017 | 133.50 | 147.25 | 133.50 | 142.75 | 2,512 | +9.38(+7.03%) |
Oct 06, 2017 | 131.25 | 134.25 | 128.80 | 133.38 | 1,321 | +3.12(+2.40%) |
Oct 05, 2017 | 130.00 | 136.22 | 122.99 | 130.25 | 1,844 | +1.25(+0.97%) |
Oct 04, 2017 | 123.75 | 131.00 | 123.75 | 129.00 | 2,517 | +3.50(+2.79%) |
Oct 03, 2017 | 125.00 | 130.25 | 116.50 | 125.50 | 2,195 | +0.25(+0.20%) |
Oct 02, 2017 | 126.50 | 132.25 | 123.25 | 125.25 | 3,446 | +2.01(+1.63%) |
Sep 29, 2017 | 116.25 | 124.75 | 115.00 | 123.24 | 1,935 | +7.49(+6.47%) |
Sep 28, 2017 | 117.00 | 119.75 | 115.75 | 115.75 | 332 | +1.25(+1.09%) |
Sep 27, 2017 | 116.25 | 122.00 | 113.50 | 114.50 | 1,279 | +1.25(+1.10%) |
Sep 26, 2017 | 118.75 | 119.50 | 113.25 | 113.25 | 764 | -4.00(-3.41%) |
Sep 25, 2017 | 123.75 | 116.25 | 117.25 | 2,490 | -4.25(-3.50%) | |
Sep 22, 2017 | 123.45 | 123.45 | 117.76 | 121.50 | 1,138 | +3.25(+2.75%) |
Sep 21, 2017 | 114.25 | 128.00 | 109.86 | 118.25 | 1,037 | +2.50(+2.16%) |
Sep 20, 2017 | 111.75 | 117.25 | 110.25 | 115.75 | 468 | +2.25(+1.98%) |
Sep 19, 2017 | 111.00 | 117.78 | 111.00 | 113.50 | 680 | -2.50(-2.16%) |
Sep 18, 2017 | 118.75 | 121.75 | 115.14 | 116.00 | 1,546 | -4.00(-3.33%) |
Sep 15, 2017 | 113.50 | 120.00 | 110.25 | 120.00 | 1,739 | +5.25(+4.58%) |
Sep 14, 2017 | 111.25 | 116.25 | 111.25 | 114.75 | 1,232 | +1.25(+1.10%) |
Sep 13, 2017 | 104.50 | 117.50 | 104.50 | 113.50 | 1,179 | +6.50(+6.07%) |
Sep 12, 2017 | 108.00 | 110.76 | 106.75 | 107.00 | 916 | +0.50(+0.47%) |
Sep 11, 2017 | 110.50 | 110.50 | 101.31 | 106.50 | 1,969 | -1.00(-0.93%) |
Sep 08, 2017 | 122.00 | 122.50 | 107.50 | 107.50 | 2,509 | -13.50(-11.16%) |
Sep 07, 2017 | 110.25 | 118.25 | 103.54 | 121.00 | 3,883 | +12.50(+11.52%) |
Sep 06, 2017 | 105.00 | 109.25 | 101.33 | 108.50 | 1,811 | +5.38(+5.21%) |
Sep 05, 2017 | 101.50 | 105.00 | 100.00 | 103.12 | 1,678 | +0.88(+0.86%) |