Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.48 | 121.70 | 117.81 | 121.09 | 2,414,535 | +3.79(+3.23%) |
Nov 29, 2017 | 117.58 | 118.99 | 116.02 | 117.31 | 1,182,186 | +0.06(+0.05%) |
Nov 28, 2017 | 117.00 | 117.65 | 116.04 | 117.25 | 1,158,675 | +0.39(+0.34%) |
Nov 27, 2017 | 119.20 | 119.20 | 115.62 | 116.86 | 1,776,617 | -2.73(-2.28%) |
Nov 24, 2017 | 120.53 | 120.96 | 119.59 | 119.59 | 480,523 | +0.02(+0.01%) |
Nov 22, 2017 | 119.16 | 120.61 | 118.52 | 119.57 | 1,345,579 | +1.44(+1.22%) |
Nov 21, 2017 | 118.41 | 119.00 | 117.47 | 118.14 | 1,344,395 | +0.56(+0.48%) |
Nov 20, 2017 | 117.85 | 118.20 | 116.88 | 117.58 | 1,327,809 | -0.55(-0.47%) |
Nov 17, 2017 | 117.51 | 118.96 | 117.13 | 118.13 | 1,227,578 | +0.91(+0.78%) |
Nov 16, 2017 | 117.64 | 118.14 | 116.27 | 117.21 | 1,185,474 | -0.36(-0.31%) |
Nov 15, 2017 | 117.41 | 117.94 | 114.93 | 117.58 | 2,139,944 | -1.01(-0.85%) |
Nov 14, 2017 | 121.37 | 121.58 | 118.26 | 118.58 | 2,396,579 | -3.19(-2.62%) |
Nov 13, 2017 | 123.25 | 124.04 | 121.35 | 121.78 | 1,631,856 | -1.56(-1.26%) |
Nov 10, 2017 | 124.61 | 125.36 | 122.80 | 123.33 | 1,797,050 | -1.72(-1.37%) |
Nov 09, 2017 | 123.12 | 125.56 | 122.88 | 125.05 | 2,752,782 | +1.22(+0.98%) |
Nov 08, 2017 | 124.79 | 126.12 | 123.31 | 123.83 | 2,519,480 | -1.63(-1.30%) |
Nov 07, 2017 | 123.78 | 125.65 | 122.12 | 125.46 | 4,293,430 | +2.23(+1.81%) |
Nov 06, 2017 | 117.43 | 123.37 | 117.18 | 123.23 | 3,951,385 | +6.60(+5.66%) |
Nov 03, 2017 | 114.48 | 118.15 | 114.29 | 116.63 | 2,773,097 | +1.93(+1.69%) |
Nov 02, 2017 | 119.15 | 120.18 | 111.85 | 114.70 | 4,402,377 | -4.79(-4.01%) |
Nov 01, 2017 | 117.12 | 120.38 | 116.92 | 119.48 | 3,431,526 | +3.34(+2.87%) |
Oct 31, 2017 | 113.78 | 116.82 | 113.70 | 116.15 | 3,621,208 | +2.65(+2.33%) |
Oct 30, 2017 | 112.93 | 114.15 | 112.69 | 113.50 | 2,059,273 | +0.68(+0.61%) |
Oct 27, 2017 | 110.18 | 113.64 | 109.15 | 112.82 | 1,623,197 | +2.38(+2.16%) |
Oct 26, 2017 | 110.58 | 111.42 | 109.69 | 110.44 | 1,831,977 | +0.12(+0.11%) |
Oct 25, 2017 | 110.44 | 111.31 | 108.89 | 110.32 | 1,894,020 | -0.82(-0.74%) |
Oct 24, 2017 | 112.08 | 112.77 | 110.75 | 111.14 | 1,806,757 | -0.55(-0.49%) |
Oct 23, 2017 | 113.06 | 113.06 | 111.64 | 111.69 | 2,450,536 | -0.64(-0.57%) |
Oct 20, 2017 | 111.51 | 113.11 | 110.94 | 112.33 | 2,804,987 | +1.37(+1.24%) |
Oct 19, 2017 | 111.24 | 113.31 | 110.61 | 110.96 | 1,759,543 | -1.64(-1.45%) |
Oct 18, 2017 | 113.11 | 114.56 | 112.40 | 112.59 | 1,756,759 | -0.20(-0.18%) |
Oct 17, 2017 | 111.52 | 112.94 | 110.48 | 112.80 | 1,966,095 | +1.29(+1.16%) |
Oct 16, 2017 | 112.59 | 112.97 | 110.88 | 111.51 | 2,456,366 | -0.18(-0.16%) |
Oct 13, 2017 | 114.63 | 114.78 | 111.55 | 111.69 | 2,928,629 | -1.80(-1.59%) |
Oct 12, 2017 | 114.60 | 116.24 | 113.26 | 113.49 | 3,186,899 | -2.15(-1.86%) |
Oct 11, 2017 | 116.92 | 116.94 | 114.79 | 115.64 | 2,166,175 | -1.29(-1.10%) |
Oct 10, 2017 | 118.15 | 118.55 | 116.61 | 116.92 | 2,595,968 | -0.23(-0.19%) |
Oct 09, 2017 | 116.92 | 117.52 | 116.08 | 117.15 | 1,219,165 | +0.38(+0.33%) |
Oct 06, 2017 | 116.32 | 116.97 | 115.71 | 116.77 | 1,566,441 | -0.54(-0.46%) |
Oct 05, 2017 | 118.03 | 118.65 | 116.62 | 117.31 | 1,724,309 | -0.46(-0.39%) |
Oct 04, 2017 | 118.35 | 118.96 | 116.85 | 117.77 | 2,417,322 | -0.97(-0.82%) |
Oct 03, 2017 | 117.18 | 119.64 | 116.57 | 118.74 | 2,895,122 | +1.33(+1.14%) |
Oct 02, 2017 | 113.06 | 117.43 | 112.14 | 117.41 | 2,607,809 | +2.91(+2.54%) |
Sep 29, 2017 | 114.05 | 114.90 | 112.68 | 114.50 | 1,663,264 | -0.01(-0.01%) |
Sep 28, 2017 | 116.06 | 116.92 | 113.91 | 114.50 | 1,836,466 | -1.55(-1.33%) |
Sep 27, 2017 | 116.08 | 113.95 | 116.05 | 3,240,415 | +1.55(+1.36%) | |
Sep 26, 2017 | 113.14 | 115.01 | 112.43 | 114.50 | 2,209,824 | +0.71(+0.63%) |
Sep 25, 2017 | 112.23 | 114.18 | 112.23 | 113.78 | 4,254,741 | +2.06(+1.84%) |
Sep 22, 2017 | 109.55 | 111.83 | 109.51 | 111.73 | 1,993,014 | +1.55(+1.41%) |
Sep 21, 2017 | 109.43 | 110.46 | 108.79 | 110.17 | 2,650,197 | +0.58(+0.52%) |
Sep 20, 2017 | 106.68 | 109.72 | 106.68 | 109.60 | 2,610,458 | +3.24(+3.05%) |
Sep 19, 2017 | 106.39 | 106.67 | 105.67 | 106.36 | 1,330,365 | +0.07(+0.07%) |
Sep 18, 2017 | 105.41 | 106.57 | 104.98 | 106.29 | 1,569,276 | +0.05(+0.05%) |
Sep 15, 2017 | 106.35 | 106.56 | 105.12 | 106.23 | 2,896,130 | +0.00(+0.00%) |
Sep 14, 2017 | 105.92 | 107.27 | 105.63 | 106.23 | 3,559,282 | +1.10(+1.05%) |
Sep 13, 2017 | 101.20 | 105.52 | 101.20 | 105.13 | 3,040,644 | +4.34(+4.30%) |
Sep 12, 2017 | 100.62 | 101.91 | 100.35 | 100.80 | 1,581,646 | +0.18(+0.18%) |
Sep 11, 2017 | 100.07 | 101.43 | 99.27 | 100.62 | 1,920,340 | +0.92(+0.93%) |
Sep 08, 2017 | 101.92 | 101.97 | 98.73 | 99.69 | 2,410,363 | -2.54(-2.49%) |
Sep 07, 2017 | 103.02 | 103.22 | 101.55 | 102.24 | 1,621,578 | -1.01(-0.98%) |
Sep 06, 2017 | 102.75 | 104.04 | 102.23 | 103.25 | 2,125,115 | +1.51(+1.49%) |
Sep 05, 2017 | 102.15 | 103.24 | 100.95 | 101.73 | 1,485,048 | +0.38(+0.38%) |