Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.10 | 115.27 | 113.47 | 113.87 | 147,558 | +0.71(+0.63%) |
Nov 29, 2017 | 112.47 | 113.68 | 112.20 | 113.16 | 146,588 | +1.62(+1.45%) |
Nov 28, 2017 | 108.94 | 111.63 | 108.77 | 111.54 | 91,354 | +2.80(+2.57%) |
Nov 27, 2017 | 108.87 | 109.35 | 108.72 | 108.74 | 143,506 | -0.05(-0.05%) |
Nov 24, 2017 | 109.09 | 109.13 | 108.78 | 108.79 | 18,905 | -0.05(-0.05%) |
Nov 22, 2017 | 109.50 | 109.62 | 108.85 | 108.85 | 55,238 | -0.50(-0.46%) |
Nov 21, 2017 | 109.34 | 109.35 | 108.99 | 109.34 | 377,243 | +0.44(+0.41%) |
Nov 20, 2017 | 108.52 | 109.04 | 108.32 | 108.90 | 130,051 | +0.65(+0.60%) |
Nov 17, 2017 | 108.00 | 108.47 | 107.74 | 108.25 | 43,949 | -0.15(-0.14%) |
Nov 16, 2017 | 108.54 | 108.86 | 108.34 | 108.40 | 50,660 | +0.41(+0.38%) |
Nov 15, 2017 | 106.90 | 108.34 | 106.62 | 108.00 | 64,921 | +0.20(+0.18%) |
Nov 14, 2017 | 107.31 | 107.81 | 107.00 | 107.80 | 79,064 | +0.08(+0.07%) |
Nov 13, 2017 | 106.85 | 107.83 | 106.71 | 107.72 | 62,150 | +0.27(+0.25%) |
Nov 10, 2017 | 107.60 | 108.00 | 107.40 | 107.45 | 68,336 | -0.17(-0.16%) |
Nov 09, 2017 | 107.39 | 108.12 | 106.58 | 107.62 | 95,970 | -0.59(-0.55%) |
Nov 08, 2017 | 108.48 | 108.48 | 107.69 | 108.22 | 62,194 | -0.53(-0.49%) |
Nov 07, 2017 | 110.63 | 110.77 | 108.49 | 108.75 | 135,676 | -1.79(-1.62%) |
Nov 06, 2017 | 110.51 | 110.71 | 110.30 | 110.54 | 102,960 | -0.16(-0.14%) |
Nov 03, 2017 | 110.61 | 110.72 | 110.16 | 110.70 | 62,692 | -0.13(-0.12%) |
Nov 02, 2017 | 110.02 | 110.95 | 109.38 | 110.84 | 931,795 | +0.84(+0.77%) |
Nov 01, 2017 | 110.33 | 110.87 | 109.81 | 109.99 | 160,552 | +0.20(+0.19%) |
Oct 31, 2017 | 110.06 | 110.24 | 109.75 | 109.79 | 166,368 | -0.15(-0.14%) |
Oct 30, 2017 | 110.42 | 109.71 | 109.94 | 46,187 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.26 | 110.70 | 109.75 | 110.51 | 64,117 | +0.10(+0.09%) |
Oct 26, 2017 | 109.93 | 110.84 | 109.93 | 110.41 | 318,035 | +0.91(+0.83%) |
Oct 25, 2017 | 110.42 | 110.42 | 108.77 | 109.50 | 152,682 | -0.39(-0.36%) |
Oct 24, 2017 | 109.43 | 110.19 | 109.43 | 109.90 | 72,084 | +0.89(+0.82%) |
Oct 23, 2017 | 109.30 | 109.52 | 108.90 | 109.01 | 59,458 | -0.35(-0.32%) |
Oct 20, 2017 | 109.03 | 109.67 | 108.82 | 109.35 | 148,601 | +1.41(+1.31%) |
Oct 19, 2017 | 107.20 | 108.02 | 107.03 | 107.94 | 66,225 | -0.07(-0.07%) |
Oct 18, 2017 | 107.67 | 108.32 | 107.58 | 108.01 | 53,253 | +0.72(+0.67%) |
Oct 17, 2017 | 108.41 | 108.41 | 107.19 | 107.29 | 82,956 | -0.73(-0.67%) |
Oct 16, 2017 | 107.45 | 108.07 | 107.45 | 108.02 | 52,896 | +0.59(+0.55%) |
Oct 13, 2017 | 107.28 | 107.76 | 106.56 | 107.43 | 55,951 | -0.20(-0.19%) |
Oct 12, 2017 | 108.78 | 108.78 | 107.51 | 107.63 | 69,371 | -0.88(-0.81%) |
Oct 11, 2017 | 108.48 | 108.62 | 108.10 | 108.51 | 37,814 | -0.07(-0.07%) |
Oct 10, 2017 | 108.16 | 108.58 | 107.99 | 108.58 | 45,625 | +0.54(+0.50%) |
Oct 09, 2017 | 108.67 | 108.67 | 107.85 | 108.04 | 53,889 | -0.40(-0.37%) |
Oct 06, 2017 | 108.81 | 108.87 | 107.91 | 108.44 | 63,648 | -0.04(-0.03%) |
Oct 05, 2017 | 107.29 | 108.64 | 107.07 | 108.47 | 93,901 | +1.27(+1.18%) |
Oct 04, 2017 | 107.63 | 107.67 | 107.12 | 107.20 | 141,813 | -0.53(-0.49%) |
Oct 03, 2017 | 107.47 | 107.75 | 107.11 | 107.74 | 123,602 | +0.41(+0.38%) |
Oct 02, 2017 | 106.74 | 107.35 | 106.47 | 107.33 | 82,255 | +0.85(+0.80%) |
Sep 29, 2017 | 105.95 | 106.68 | 105.95 | 106.48 | 373,263 | +0.40(+0.38%) |
Sep 28, 2017 | 105.91 | 106.12 | 105.38 | 106.08 | 1,073,250 | +0.37(+0.35%) |
Sep 27, 2017 | 105.38 | 106.14 | 105.08 | 105.70 | 362,298 | +1.64(+1.58%) |
Sep 26, 2017 | 104.13 | 104.45 | 103.84 | 104.06 | 178,106 | +0.02(+0.02%) |
Sep 25, 2017 | 104.45 | 104.72 | 103.45 | 104.04 | 169,291 | -0.64(-0.61%) |
Sep 22, 2017 | 104.26 | 104.70 | 104.08 | 104.68 | 59,090 | +0.09(+0.08%) |
Sep 21, 2017 | 104.10 | 104.81 | 103.91 | 104.59 | 95,531 | +0.37(+0.36%) |
Sep 20, 2017 | 103.72 | 104.58 | 103.24 | 104.22 | 129,168 | +0.57(+0.55%) |
Sep 19, 2017 | 102.94 | 103.96 | 102.75 | 103.65 | 69,336 | +0.81(+0.79%) |
Sep 18, 2017 | 101.95 | 102.97 | 101.95 | 102.84 | 87,005 | +1.14(+1.12%) |
Sep 15, 2017 | 100.91 | 101.72 | 100.91 | 101.69 | 63,246 | +0.24(+0.24%) |
Sep 14, 2017 | 101.57 | 101.89 | 101.35 | 101.46 | 173,129 | -0.19(-0.19%) |
Sep 13, 2017 | 101.24 | 101.68 | 101.06 | 101.65 | 483,994 | +0.19(+0.19%) |
Sep 12, 2017 | 100.42 | 101.62 | 100.42 | 101.46 | 83,360 | +1.41(+1.41%) |
Sep 11, 2017 | 99.17 | 100.33 | 99.17 | 100.05 | 74,769 | +1.83(+1.87%) |
Sep 08, 2017 | 97.69 | 98.85 | 97.68 | 98.22 | 91,834 | +0.35(+0.36%) |
Sep 07, 2017 | 99.15 | 99.23 | 97.58 | 97.86 | 165,849 | -1.19(-1.20%) |
Sep 06, 2017 | 99.28 | 99.49 | 98.76 | 99.05 | 35,411 | +0.21(+0.21%) |
Sep 05, 2017 | 100.35 | 100.35 | 98.50 | 98.84 | 70,955 | -2.20(-2.18%) |