Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.68 | 129.68 | 126.60 | 127.27 | 482,483 | -1.34(-1.04%) |
Nov 29, 2017 | 125.16 | 129.93 | 124.66 | 128.61 | 683,526 | +4.05(+3.25%) |
Nov 28, 2017 | 120.20 | 124.61 | 120.06 | 124.56 | 433,594 | +4.63(+3.86%) |
Nov 27, 2017 | 119.89 | 120.62 | 119.01 | 119.93 | 295,783 | -0.19(-0.16%) |
Nov 24, 2017 | 121.49 | 121.49 | 118.87 | 120.12 | 125,096 | -0.89(-0.74%) |
Nov 22, 2017 | 121.71 | 121.71 | 120.35 | 121.01 | 193,910 | -0.77(-0.63%) |
Nov 21, 2017 | 122.39 | 122.39 | 120.62 | 121.78 | 361,999 | +0.11(+0.09%) |
Nov 20, 2017 | 121.25 | 122.33 | 120.27 | 121.67 | 243,583 | +1.22(+1.02%) |
Nov 17, 2017 | 119.96 | 121.18 | 119.38 | 120.45 | 386,987 | +0.12(+0.10%) |
Nov 16, 2017 | 121.72 | 121.97 | 119.92 | 120.33 | 255,929 | -0.52(-0.43%) |
Nov 15, 2017 | 120.00 | 122.25 | 118.64 | 120.84 | 641,587 | -0.62(-0.51%) |
Nov 14, 2017 | 116.88 | 121.59 | 116.88 | 121.47 | 581,325 | +3.55(+3.01%) |
Nov 13, 2017 | 115.00 | 117.96 | 114.03 | 117.92 | 616,802 | +2.10(+1.81%) |
Nov 10, 2017 | 115.67 | 116.37 | 115.23 | 115.82 | 370,072 | +0.52(+0.45%) |
Nov 09, 2017 | 114.71 | 115.82 | 113.15 | 115.30 | 417,408 | -0.04(-0.03%) |
Nov 08, 2017 | 117.20 | 117.20 | 114.69 | 115.34 | 422,589 | -2.22(-1.88%) |
Nov 07, 2017 | 120.54 | 120.89 | 117.09 | 117.55 | 481,443 | -3.26(-2.70%) |
Nov 06, 2017 | 120.34 | 121.92 | 120.13 | 120.82 | 442,864 | -1.19(-0.97%) |
Nov 03, 2017 | 120.83 | 122.19 | 120.35 | 122.00 | 274,126 | +1.05(+0.87%) |
Nov 02, 2017 | 120.03 | 121.69 | 119.69 | 120.96 | 343,805 | +0.71(+0.59%) |
Nov 01, 2017 | 121.73 | 122.34 | 119.45 | 120.24 | 447,600 | -0.29(-0.24%) |
Oct 31, 2017 | 120.61 | 121.88 | 119.61 | 120.53 | 478,495 | -0.46(-0.38%) |
Oct 30, 2017 | 122.90 | 123.19 | 120.72 | 120.99 | 234,906 | -2.48(-2.01%) |
Oct 27, 2017 | 124.03 | 125.14 | 122.53 | 123.48 | 512,842 | -1.06(-0.85%) |
Oct 26, 2017 | 124.88 | 125.87 | 123.56 | 124.53 | 615,486 | +0.39(+0.31%) |
Oct 25, 2017 | 126.80 | 127.27 | 124.03 | 124.14 | 955,581 | -1.83(-1.45%) |
Oct 24, 2017 | 124.23 | 127.44 | 124.23 | 125.97 | 954,190 | +2.09(+1.69%) |
Oct 23, 2017 | 124.56 | 125.52 | 123.50 | 123.88 | 692,047 | -0.47(-0.38%) |
Oct 20, 2017 | 119.83 | 128.86 | 119.81 | 124.35 | 1,303,244 | +7.43(+6.35%) |
Oct 19, 2017 | 115.50 | 117.37 | 113.24 | 116.92 | 941,489 | +1.28(+1.11%) |
Oct 18, 2017 | 115.45 | 116.23 | 114.70 | 115.64 | 754,331 | +0.95(+0.82%) |
Oct 17, 2017 | 115.85 | 115.85 | 114.52 | 114.70 | 240,186 | -0.95(-0.82%) |
Oct 16, 2017 | 114.52 | 116.64 | 114.52 | 115.64 | 431,934 | +1.14(+1.00%) |
Oct 13, 2017 | 114.41 | 115.34 | 112.87 | 114.50 | 908,783 | -0.97(-0.84%) |
Oct 12, 2017 | 116.29 | 116.44 | 115.00 | 115.48 | 506,771 | -1.04(-0.89%) |
Oct 11, 2017 | 117.28 | 117.86 | 115.87 | 116.52 | 383,061 | -1.37(-1.16%) |
Oct 10, 2017 | 117.96 | 115.18 | 117.89 | 748,887 | +2.91(+2.53%) | |
Oct 09, 2017 | 116.27 | 116.51 | 114.95 | 114.98 | 449,984 | -1.25(-1.08%) |
Oct 06, 2017 | 117.01 | 117.38 | 116.00 | 116.23 | 555,581 | -0.36(-0.31%) |
Oct 05, 2017 | 116.24 | 117.33 | 115.41 | 116.59 | 882,386 | +1.03(+0.89%) |
Oct 04, 2017 | 118.59 | 118.63 | 115.42 | 115.56 | 559,117 | -3.46(-2.91%) |
Oct 03, 2017 | 119.81 | 120.39 | 118.07 | 119.02 | 386,687 | -0.80(-0.67%) |
Oct 02, 2017 | 118.71 | 120.17 | 117.60 | 119.81 | 513,268 | +1.11(+0.94%) |
Sep 29, 2017 | 117.38 | 119.42 | 116.94 | 118.70 | 740,449 | +1.25(+1.07%) |
Sep 28, 2017 | 117.78 | 118.66 | 116.52 | 117.45 | 704,864 | -0.46(-0.39%) |
Sep 27, 2017 | 116.32 | 118.47 | 115.19 | 117.92 | 561,782 | +2.94(+2.56%) |
Sep 26, 2017 | 113.53 | 115.22 | 112.98 | 114.98 | 501,128 | +1.99(+1.76%) |
Sep 25, 2017 | 112.92 | 113.64 | 112.27 | 112.98 | 479,483 | +0.12(+0.11%) |
Sep 22, 2017 | 112.18 | 113.66 | 111.49 | 112.86 | 836,896 | -0.13(-0.12%) |
Sep 21, 2017 | 111.58 | 113.84 | 111.37 | 112.99 | 498,873 | +1.54(+1.38%) |
Sep 20, 2017 | 109.78 | 111.95 | 108.17 | 111.45 | 1,402,929 | +0.06(+0.06%) |
Sep 19, 2017 | 111.27 | 111.93 | 110.85 | 111.39 | 870,820 | +0.19(+0.17%) |
Sep 18, 2017 | 110.74 | 111.48 | 110.47 | 111.19 | 857,454 | +0.95(+0.86%) |
Sep 15, 2017 | 110.01 | 110.95 | 109.48 | 110.25 | 1,858,545 | -0.88(-0.79%) |
Sep 14, 2017 | 113.60 | 114.27 | 110.68 | 111.13 | 1,014,877 | -2.47(-2.18%) |
Sep 13, 2017 | 118.29 | 118.29 | 113.00 | 113.60 | 1,201,801 | -5.89(-4.93%) |
Sep 12, 2017 | 116.97 | 119.83 | 116.97 | 119.49 | 407,746 | +2.74(+2.35%) |
Sep 11, 2017 | 117.66 | 118.64 | 116.20 | 116.75 | 619,354 | +2.06(+1.79%) |
Sep 08, 2017 | 113.42 | 115.44 | 113.33 | 114.69 | 487,430 | +1.48(+1.31%) |
Sep 07, 2017 | 116.14 | 116.16 | 111.51 | 113.20 | 821,773 | -3.48(-2.98%) |
Sep 06, 2017 | 116.39 | 117.89 | 115.62 | 116.68 | 421,002 | +0.53(+0.46%) |
Sep 05, 2017 | 118.64 | 118.67 | 114.52 | 116.15 | 463,163 | -3.10(-2.60%) |