Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.21 | 117.61 | 112.84 | 116.43 | 2,568,925 | -0.77(-0.66%) |
Nov 29, 2017 | 118.74 | 118.90 | 116.58 | 117.20 | 1,130,532 | -1.03(-0.87%) |
Nov 28, 2017 | 117.88 | 119.50 | 117.21 | 118.23 | 1,216,289 | +0.52(+0.44%) |
Nov 27, 2017 | 117.91 | 118.60 | 117.36 | 117.72 | 914,300 | +0.04(+0.03%) |
Nov 24, 2017 | 118.33 | 118.33 | 117.16 | 117.68 | 519,861 | -0.23(-0.19%) |
Nov 22, 2017 | 117.75 | 118.08 | 116.84 | 117.91 | 871,904 | +0.62(+0.53%) |
Nov 21, 2017 | 117.04 | 117.98 | 115.77 | 117.28 | 1,156,062 | +0.79(+0.68%) |
Nov 20, 2017 | 116.92 | 117.33 | 115.40 | 116.50 | 1,074,044 | -0.42(-0.36%) |
Nov 17, 2017 | 114.84 | 117.04 | 114.84 | 116.92 | 1,551,721 | +1.51(+1.31%) |
Nov 16, 2017 | 115.58 | 116.30 | 114.32 | 115.41 | 1,442,316 | +0.25(+0.22%) |
Nov 15, 2017 | 115.53 | 116.35 | 114.35 | 115.15 | 1,104,619 | -0.93(-0.80%) |
Nov 14, 2017 | 115.40 | 116.23 | 114.09 | 116.08 | 1,935,280 | -0.91(-0.78%) |
Nov 13, 2017 | 115.50 | 117.25 | 115.47 | 116.99 | 1,427,913 | +0.24(+0.21%) |
Nov 10, 2017 | 117.64 | 117.85 | 113.50 | 116.75 | 2,582,132 | -2.30(-1.93%) |
Nov 09, 2017 | 120.66 | 121.32 | 118.53 | 119.05 | 2,136,026 | -2.11(-1.74%) |
Nov 08, 2017 | 121.70 | 122.35 | 120.64 | 121.17 | 1,892,860 | -0.29(-0.24%) |
Nov 07, 2017 | 124.24 | 125.71 | 119.23 | 121.46 | 3,792,555 | +3.66(+3.10%) |
Nov 06, 2017 | 116.20 | 119.59 | 116.20 | 117.80 | 2,580,733 | +2.03(+1.75%) |
Nov 03, 2017 | 116.03 | 116.35 | 115.39 | 115.77 | 894,149 | +0.08(+0.07%) |
Nov 02, 2017 | 113.74 | 117.10 | 113.66 | 115.69 | 2,335,670 | +2.10(+1.85%) |
Nov 01, 2017 | 116.78 | 117.24 | 113.05 | 113.59 | 2,226,229 | -2.73(-2.35%) |
Oct 31, 2017 | 115.01 | 117.73 | 114.84 | 116.33 | 1,548,089 | +1.67(+1.46%) |
Oct 30, 2017 | 116.23 | 116.50 | 114.03 | 114.65 | 2,113,749 | -2.09(-1.79%) |
Oct 27, 2017 | 115.53 | 118.25 | 114.38 | 116.74 | 2,333,213 | +1.08(+0.93%) |
Oct 26, 2017 | 114.74 | 115.86 | 114.51 | 115.66 | 1,102,772 | +1.67(+1.47%) |
Oct 25, 2017 | 114.43 | 115.47 | 113.45 | 113.99 | 1,370,402 | -1.05(-0.91%) |
Oct 24, 2017 | 114.66 | 115.27 | 114.07 | 115.04 | 1,426,184 | +0.62(+0.54%) |
Oct 23, 2017 | 113.72 | 115.49 | 113.49 | 114.42 | 1,599,607 | +0.97(+0.85%) |
Oct 20, 2017 | 114.67 | 115.32 | 112.91 | 113.45 | 2,020,206 | -0.38(-0.34%) |
Oct 19, 2017 | 117.01 | 117.15 | 113.78 | 113.83 | 3,003,878 | -3.53(-3.01%) |
Oct 18, 2017 | 119.81 | 119.91 | 117.34 | 117.37 | 1,973,950 | -2.20(-1.84%) |
Oct 17, 2017 | 119.74 | 119.98 | 119.36 | 119.57 | 1,078,511 | -0.16(-0.13%) |
Oct 16, 2017 | 119.91 | 120.23 | 118.89 | 119.73 | 1,309,806 | -0.36(-0.30%) |
Oct 13, 2017 | 117.81 | 120.39 | 117.74 | 120.08 | 1,934,296 | +2.60(+2.22%) |
Oct 12, 2017 | 117.28 | 118.12 | 117.02 | 117.48 | 1,818,989 | -0.01(-0.01%) |
Oct 11, 2017 | 117.89 | 118.29 | 117.01 | 117.49 | 1,680,730 | +0.20(+0.17%) |
Oct 10, 2017 | 117.37 | 118.49 | 117.10 | 117.29 | 1,538,049 | +0.25(+0.22%) |
Oct 09, 2017 | 115.94 | 117.14 | 115.58 | 117.04 | 1,182,667 | +1.07(+0.92%) |
Oct 06, 2017 | 116.37 | 117.48 | 115.40 | 115.97 | 1,145,204 | -0.25(-0.22%) |
Oct 05, 2017 | 114.53 | 116.76 | 114.53 | 116.22 | 1,935,561 | +1.87(+1.64%) |
Oct 04, 2017 | 111.93 | 114.94 | 111.84 | 114.35 | 1,802,913 | +2.51(+2.24%) |
Oct 03, 2017 | 112.03 | 112.44 | 110.73 | 111.84 | 1,225,182 | -0.11(-0.10%) |
Oct 02, 2017 | 111.26 | 112.05 | 110.48 | 111.96 | 1,721,047 | +0.55(+0.49%) |
Sep 29, 2017 | 110.99 | 112.17 | 109.71 | 111.41 | 1,855,518 | +0.31(+0.28%) |
Sep 28, 2017 | 108.22 | 111.41 | 108.17 | 111.10 | 2,222,139 | +2.32(+2.13%) |
Sep 27, 2017 | 108.59 | 108.78 | 1,920,838 | -1.36(-1.24%) | ||
Sep 26, 2017 | 109.07 | 112.30 | 108.38 | 110.14 | 2,568,768 | +3.11(+2.91%) |
Sep 25, 2017 | 107.68 | 108.18 | 106.39 | 107.03 | 2,232,825 | -1.32(-1.22%) |
Sep 22, 2017 | 108.95 | 109.34 | 107.91 | 108.36 | 1,586,301 | -0.85(-0.77%) |
Sep 21, 2017 | 108.55 | 109.73 | 107.21 | 109.20 | 2,437,414 | +1.17(+1.09%) |
Sep 20, 2017 | 110.81 | 110.86 | 107.15 | 108.03 | 3,008,258 | -2.79(-2.51%) |
Sep 19, 2017 | 111.13 | 111.28 | 109.85 | 110.81 | 1,546,423 | -0.26(-0.24%) |
Sep 18, 2017 | 113.08 | 113.21 | 111.02 | 111.08 | 1,619,791 | -1.98(-1.75%) |
Sep 15, 2017 | 113.65 | 114.27 | 112.02 | 113.06 | 2,806,767 | -2.46(-2.13%) |
Sep 14, 2017 | 113.75 | 116.65 | 113.25 | 115.52 | 2,172,006 | +1.27(+1.11%) |
Sep 13, 2017 | 113.36 | 114.39 | 112.80 | 114.25 | 1,286,247 | +0.50(+0.44%) |
Sep 12, 2017 | 113.88 | 114.29 | 112.65 | 113.75 | 1,517,734 | -0.03(-0.02%) |
Sep 11, 2017 | 112.24 | 115.31 | 112.21 | 113.78 | 2,199,953 | +3.96(+3.61%) |
Sep 08, 2017 | 109.39 | 110.98 | 108.09 | 109.81 | 2,203,311 | -0.08(-0.08%) |
Sep 07, 2017 | 111.26 | 112.08 | 109.71 | 109.90 | 1,642,130 | -1.20(-1.08%) |
Sep 06, 2017 | 110.76 | 111.79 | 109.64 | 111.09 | 2,217,727 | -0.21(-0.18%) |
Sep 05, 2017 | 115.86 | 115.86 | 110.12 | 111.30 | 2,961,393 | -4.86(-4.19%) |