Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.05 | 108.58 | 107.68 | 108.27 | 9,197,990 | +0.30(+0.27%) |
Nov 29, 2017 | 107.46 | 108.02 | 107.01 | 107.98 | 7,246,101 | +0.76(+0.71%) |
Nov 28, 2017 | 107.14 | 107.54 | 106.68 | 107.22 | 5,650,292 | +0.34(+0.32%) |
Nov 27, 2017 | 106.93 | 107.23 | 106.62 | 106.88 | 4,797,810 | +0.10(+0.09%) |
Nov 24, 2017 | 106.85 | 107.03 | 106.42 | 106.78 | 1,696,529 | +0.05(+0.05%) |
Nov 22, 2017 | 106.89 | 107.16 | 106.42 | 106.73 | 4,569,863 | -0.13(-0.12%) |
Nov 21, 2017 | 106.40 | 107.20 | 106.33 | 106.85 | 5,341,409 | +1.01(+0.96%) |
Nov 20, 2017 | 105.93 | 106.85 | 105.41 | 105.84 | 8,071,164 | +1.08(+1.03%) |
Nov 17, 2017 | 105.02 | 105.59 | 104.66 | 104.76 | 6,991,461 | -0.11(-0.10%) |
Nov 16, 2017 | 103.89 | 105.24 | 103.72 | 104.86 | 7,744,544 | +1.42(+1.37%) |
Nov 15, 2017 | 104.08 | 104.57 | 102.82 | 103.44 | 6,786,713 | -1.26(-1.20%) |
Nov 14, 2017 | 104.04 | 104.76 | 103.72 | 104.70 | 5,331,193 | +0.34(+0.33%) |
Nov 13, 2017 | 104.69 | 104.78 | 104.02 | 104.36 | 7,262,675 | -0.53(-0.51%) |
Nov 10, 2017 | 105.94 | 106.11 | 104.88 | 104.89 | 6,125,120 | -0.80(-0.76%) |
Nov 09, 2017 | 105.43 | 106.75 | 105.38 | 105.69 | 6,792,216 | +0.16(+0.15%) |
Nov 08, 2017 | 105.55 | 105.69 | 104.63 | 105.53 | 6,655,612 | +0.15(+0.15%) |
Nov 07, 2017 | 105.39 | 105.49 | 104.79 | 105.38 | 5,315,508 | +0.36(+0.34%) |
Nov 06, 2017 | 105.67 | 105.71 | 104.63 | 105.02 | 6,461,325 | -0.52(-0.49%) |
Nov 03, 2017 | 106.82 | 106.85 | 105.48 | 105.54 | 6,365,226 | -1.23(-1.15%) |
Nov 02, 2017 | 107.35 | 107.56 | 106.46 | 106.77 | 4,879,134 | -0.47(-0.44%) |
Nov 01, 2017 | 107.29 | 107.85 | 107.11 | 107.24 | 4,651,015 | -0.02(-0.02%) |
Oct 31, 2017 | 107.45 | 107.87 | 106.48 | 107.27 | 6,215,170 | -0.21(-0.19%) |
Oct 30, 2017 | 107.06 | 107.63 | 106.33 | 107.47 | 6,047,062 | +0.47(+0.44%) |
Oct 27, 2017 | 107.60 | 107.66 | 106.47 | 107.00 | 7,030,730 | +0.06(+0.05%) |
Oct 26, 2017 | 107.44 | 108.00 | 106.90 | 106.94 | 6,175,336 | +0.07(+0.07%) |
Oct 25, 2017 | 108.62 | 108.87 | 106.57 | 106.88 | 9,939,568 | -1.66(-1.53%) |
Oct 24, 2017 | 111.16 | 111.19 | 108.04 | 108.53 | 11,767,985 | -2.56(-2.30%) |
Oct 23, 2017 | 112.83 | 113.15 | 111.08 | 111.09 | 8,300,510 | -1.75(-1.55%) |
Oct 20, 2017 | 112.15 | 113.13 | 111.24 | 112.84 | 11,301,599 | +0.81(+0.73%) |
Oct 19, 2017 | 111.26 | 112.07 | 110.76 | 112.03 | 14,236,456 | +0.95(+0.86%) |
Oct 18, 2017 | 109.40 | 112.25 | 109.28 | 111.07 | 43,787,280 | +9.05(+8.87%) |
Oct 17, 2017 | 102.09 | 102.43 | 101.78 | 102.03 | 9,094,094 | -0.20(-0.20%) |
Oct 16, 2017 | 102.50 | 102.82 | 102.01 | 102.23 | 4,383,207 | -0.19(-0.18%) |
Oct 13, 2017 | 102.68 | 102.94 | 102.31 | 102.42 | 3,600,091 | +0.05(+0.05%) |
Oct 12, 2017 | 102.74 | 102.97 | 102.19 | 102.37 | 4,688,426 | -0.41(-0.40%) |
Oct 11, 2017 | 103.32 | 103.37 | 102.55 | 102.78 | 5,315,980 | -0.61(-0.59%) |
Oct 10, 2017 | 103.71 | 102.80 | 103.39 | 5,791,264 | +0.77(+0.75%) | |
Oct 09, 2017 | 102.00 | 102.90 | 101.90 | 102.62 | 3,852,831 | +0.63(+0.62%) |
Oct 06, 2017 | 102.10 | 102.25 | 101.88 | 101.99 | 3,767,558 | -0.17(-0.16%) |
Oct 05, 2017 | 102.13 | 102.73 | 101.99 | 102.16 | 3,858,552 | +0.17(+0.16%) |
Oct 04, 2017 | 102.35 | 102.36 | 101.73 | 101.99 | 3,223,001 | -0.21(-0.20%) |
Oct 03, 2017 | 102.13 | 102.49 | 101.89 | 102.20 | 3,307,260 | +0.08(+0.08%) |
Oct 02, 2017 | 101.20 | 102.26 | 101.10 | 102.11 | 4,270,089 | +1.10(+1.09%) |
Sep 29, 2017 | 101.27 | 101.44 | 100.90 | 101.01 | 3,812,867 | -0.40(-0.40%) |
Sep 28, 2017 | 101.42 | 101.56 | 100.41 | 101.42 | 3,985,285 | +0.00(+0.00%) |
Sep 27, 2017 | 100.98 | 101.42 | 5,029,626 | -0.63(-0.61%) | ||
Sep 26, 2017 | 101.90 | 102.64 | 101.61 | 102.04 | 6,445,361 | +0.48(+0.47%) |
Sep 25, 2017 | 101.04 | 101.67 | 100.89 | 101.56 | 7,487,398 | +0.52(+0.51%) |
Sep 22, 2017 | 101.37 | 101.37 | 100.67 | 101.05 | 4,010,484 | -0.09(-0.09%) |
Sep 21, 2017 | 101.41 | 101.58 | 101.03 | 101.14 | 3,669,048 | -0.43(-0.43%) |
Sep 20, 2017 | 100.91 | 101.57 | 100.55 | 101.57 | 7,824,020 | +1.04(+1.03%) |
Sep 19, 2017 | 100.81 | 100.94 | 100.41 | 100.53 | 4,975,733 | -0.11(-0.11%) |
Sep 18, 2017 | 100.83 | 101.29 | 100.45 | 100.64 | 4,336,788 | -0.19(-0.19%) |
Sep 15, 2017 | 100.83 | 101.08 | 100.32 | 100.83 | 10,624,304 | -0.50(-0.49%) |
Sep 14, 2017 | 101.56 | 101.92 | 101.31 | 101.33 | 5,395,573 | -0.31(-0.31%) |
Sep 13, 2017 | 101.20 | 101.86 | 101.19 | 101.65 | 5,890,048 | +0.16(+0.16%) |
Sep 12, 2017 | 101.03 | 101.91 | 100.62 | 101.49 | 7,522,879 | +0.63(+0.62%) |
Sep 11, 2017 | 99.94 | 101.05 | 99.57 | 100.86 | 6,625,986 | +1.68(+1.69%) |
Sep 08, 2017 | 99.67 | 99.67 | 98.62 | 99.18 | 4,834,673 | -0.31(-0.31%) |
Sep 07, 2017 | 100.33 | 100.71 | 99.15 | 99.49 | 6,015,252 | -0.64(-0.64%) |
Sep 06, 2017 | 100.59 | 100.16 | 100.14 | 4,698,480 | +0.54(+0.55%) | |
Sep 05, 2017 | 99.91 | 100.51 | 99.36 | 99.59 | 4,450,520 | -0.72(-0.72%) |