Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.20 | 119.02 | 115.87 | 117.21 | 3,105,593 | +1.34(+1.16%) |
Nov 29, 2017 | 114.31 | 117.01 | 114.24 | 115.87 | 3,263,317 | +2.12(+1.87%) |
Nov 28, 2017 | 111.65 | 113.81 | 111.07 | 113.74 | 1,750,047 | +2.39(+2.15%) |
Nov 27, 2017 | 111.52 | 112.41 | 111.29 | 111.35 | 1,352,587 | +0.16(+0.15%) |
Nov 24, 2017 | 111.52 | 112.04 | 111.01 | 111.19 | 398,432 | -0.01(-0.01%) |
Nov 22, 2017 | 112.31 | 112.31 | 110.13 | 111.19 | 1,327,802 | -0.56(-0.50%) |
Nov 21, 2017 | 111.86 | 112.86 | 111.01 | 111.75 | 1,375,377 | +0.53(+0.48%) |
Nov 20, 2017 | 109.81 | 111.80 | 109.53 | 111.22 | 1,451,913 | +1.89(+1.73%) |
Nov 17, 2017 | 109.39 | 109.83 | 108.98 | 109.33 | 1,179,319 | -0.47(-0.43%) |
Nov 16, 2017 | 110.03 | 110.21 | 109.14 | 109.80 | 945,106 | +0.33(+0.30%) |
Nov 15, 2017 | 109.51 | 110.86 | 109.34 | 109.47 | 1,297,773 | -0.42(-0.38%) |
Nov 14, 2017 | 109.48 | 110.54 | 108.89 | 109.89 | 1,617,108 | +0.04(+0.04%) |
Nov 13, 2017 | 107.94 | 110.00 | 107.78 | 109.85 | 1,457,245 | +1.78(+1.65%) |
Nov 10, 2017 | 108.30 | 108.94 | 107.82 | 108.07 | 957,159 | -0.12(-0.12%) |
Nov 09, 2017 | 107.64 | 108.29 | 106.87 | 108.19 | 974,867 | +0.34(+0.32%) |
Nov 08, 2017 | 107.82 | 108.28 | 107.67 | 107.85 | 1,016,842 | +0.04(+0.04%) |
Nov 07, 2017 | 108.47 | 109.29 | 107.26 | 107.81 | 964,281 | -0.48(-0.44%) |
Nov 06, 2017 | 109.48 | 109.65 | 107.90 | 108.29 | 1,377,852 | -1.49(-1.36%) |
Nov 03, 2017 | 109.36 | 110.57 | 109.27 | 109.78 | 2,194,999 | -0.19(-0.17%) |
Nov 02, 2017 | 106.71 | 110.17 | 106.60 | 109.96 | 1,982,459 | +3.26(+3.06%) |
Nov 01, 2017 | 108.15 | 108.39 | 106.29 | 106.70 | 1,279,164 | -0.81(-0.75%) |
Oct 31, 2017 | 106.76 | 107.86 | 106.49 | 107.51 | 1,514,294 | +0.83(+0.78%) |
Oct 30, 2017 | 107.28 | 107.74 | 106.66 | 106.68 | 1,587,438 | -1.13(-1.05%) |
Oct 27, 2017 | 106.51 | 108.05 | 105.10 | 107.81 | 2,451,629 | +0.74(+0.69%) |
Oct 26, 2017 | 105.50 | 107.38 | 104.06 | 107.06 | 2,274,814 | +2.16(+2.06%) |
Oct 25, 2017 | 105.03 | 105.31 | 103.72 | 104.91 | 2,333,704 | -0.17(-0.16%) |
Oct 24, 2017 | 105.65 | 105.73 | 104.74 | 105.08 | 1,911,353 | -0.42(-0.40%) |
Oct 23, 2017 | 105.81 | 106.08 | 105.31 | 105.50 | 1,325,565 | -0.41(-0.39%) |
Oct 20, 2017 | 106.23 | 106.31 | 105.58 | 105.91 | 1,505,710 | +0.14(+0.13%) |
Oct 19, 2017 | 106.48 | 106.48 | 105.32 | 105.77 | 1,455,763 | -1.11(-1.04%) |
Oct 18, 2017 | 106.88 | 107.18 | 106.22 | 106.88 | 1,278,502 | +0.14(+0.13%) |
Oct 17, 2017 | 107.78 | 107.78 | 106.62 | 106.74 | 1,607,059 | -1.04(-0.97%) |
Oct 16, 2017 | 107.86 | 108.15 | 107.35 | 107.78 | 973,921 | +0.16(+0.15%) |
Oct 13, 2017 | 107.82 | 108.37 | 107.23 | 107.62 | 2,216,759 | -0.31(-0.29%) |
Oct 12, 2017 | 107.53 | 108.08 | 107.03 | 107.93 | 1,234,122 | +0.41(+0.38%) |
Oct 11, 2017 | 107.24 | 107.93 | 106.91 | 107.53 | 1,350,992 | -0.03(-0.03%) |
Oct 10, 2017 | 108.54 | 108.54 | 106.79 | 107.56 | 1,422,394 | -0.59(-0.55%) |
Oct 09, 2017 | 107.40 | 108.47 | 106.88 | 108.15 | 1,038,775 | +0.62(+0.58%) |
Oct 06, 2017 | 108.26 | 108.47 | 106.38 | 107.53 | 2,010,344 | -0.64(-0.59%) |
Oct 05, 2017 | 107.56 | 108.42 | 106.78 | 108.18 | 1,261,835 | +0.89(+0.83%) |
Oct 04, 2017 | 107.39 | 107.61 | 106.90 | 107.28 | 1,289,167 | -0.35(-0.33%) |
Oct 03, 2017 | 106.88 | 107.73 | 105.64 | 107.64 | 1,740,375 | +0.73(+0.68%) |
Oct 02, 2017 | 106.38 | 107.00 | 106.01 | 106.91 | 1,048,864 | +0.56(+0.53%) |
Sep 29, 2017 | 106.49 | 106.80 | 105.94 | 106.34 | 1,366,800 | -0.14(-0.13%) |
Sep 28, 2017 | 105.45 | 106.61 | 104.97 | 106.48 | 1,560,307 | +1.04(+0.99%) |
Sep 27, 2017 | 105.79 | 105.44 | 1,558,123 | +1.13(+1.08%) | ||
Sep 26, 2017 | 105.19 | 105.32 | 104.10 | 104.31 | 1,183,449 | -0.95(-0.90%) |
Sep 25, 2017 | 105.25 | 105.52 | 103.92 | 105.26 | 938,938 | +0.10(+0.10%) |
Sep 22, 2017 | 104.19 | 105.31 | 104.13 | 105.16 | 983,293 | +0.29(+0.28%) |
Sep 21, 2017 | 104.58 | 105.15 | 104.29 | 104.87 | 978,135 | +0.00(+0.00%) |
Sep 20, 2017 | 103.46 | 105.21 | 103.43 | 104.87 | 1,841,420 | +1.56(+1.51%) |
Sep 19, 2017 | 103.07 | 104.16 | 102.89 | 103.31 | 2,086,980 | +0.40(+0.39%) |
Sep 18, 2017 | 102.56 | 103.42 | 102.18 | 102.91 | 1,907,490 | +0.01(+0.01%) |
Sep 15, 2017 | 103.44 | 103.72 | 102.61 | 102.90 | 2,131,496 | -0.65(-0.63%) |
Sep 14, 2017 | 102.82 | 103.59 | 102.53 | 103.55 | 2,031,119 | +0.98(+0.95%) |
Sep 13, 2017 | 101.96 | 102.59 | 101.66 | 102.57 | 1,322,318 | +0.63(+0.62%) |
Sep 12, 2017 | 101.09 | 102.01 | 100.80 | 101.94 | 1,014,684 | +0.99(+0.98%) |
Sep 11, 2017 | 101.20 | 101.69 | 100.72 | 100.95 | 1,348,100 | +0.59(+0.59%) |
Sep 08, 2017 | 98.65 | 101.18 | 98.38 | 100.36 | 1,320,344 | +1.80(+1.83%) |
Sep 07, 2017 | 100.34 | 100.80 | 97.91 | 98.55 | 1,443,970 | -1.58(-1.58%) |
Sep 06, 2017 | 98.12 | 100.83 | 97.84 | 100.14 | 2,419,907 | +2.31(+2.36%) |
Sep 05, 2017 | 98.44 | 97.09 | 97.83 | 1,975,885 | -0.62(-0.63%) |