Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.28 | 106.18 | 105.28 | 105.71 | 665,259 | +0.86(+0.82%) |
Nov 29, 2017 | 105.00 | 105.19 | 104.64 | 104.85 | 609,636 | -0.03(-0.03%) |
Nov 28, 2017 | 104.05 | 104.92 | 104.05 | 104.88 | 702,760 | +1.03(+0.99%) |
Nov 27, 2017 | 103.88 | 104.09 | 103.77 | 103.85 | 1,811,112 | +0.04(+0.03%) |
Nov 24, 2017 | 103.83 | 103.91 | 103.73 | 103.82 | 216,148 | +0.24(+0.23%) |
Nov 22, 2017 | 103.68 | 103.71 | 103.52 | 103.57 | 316,005 | -0.05(-0.05%) |
Nov 21, 2017 | 103.17 | 103.71 | 103.17 | 103.63 | 460,989 | +0.79(+0.77%) |
Nov 20, 2017 | 102.85 | 102.95 | 102.74 | 102.83 | 289,131 | +0.07(+0.07%) |
Nov 17, 2017 | 102.95 | 103.04 | 102.71 | 102.76 | 320,630 | -0.40(-0.38%) |
Nov 16, 2017 | 102.80 | 103.32 | 102.74 | 103.16 | 418,239 | +0.86(+0.85%) |
Nov 15, 2017 | 102.35 | 102.64 | 102.00 | 102.29 | 374,343 | -0.51(-0.50%) |
Nov 14, 2017 | 102.83 | 102.89 | 102.35 | 102.81 | 470,239 | -0.38(-0.37%) |
Nov 13, 2017 | 102.79 | 103.28 | 102.78 | 103.19 | 180,545 | +0.05(+0.04%) |
Nov 10, 2017 | 103.09 | 103.19 | 102.87 | 103.14 | 426,284 | -0.09(-0.09%) |
Nov 09, 2017 | 102.99 | 103.29 | 102.47 | 103.23 | 697,267 | -0.25(-0.24%) |
Nov 08, 2017 | 103.23 | 103.51 | 103.12 | 103.48 | 449,831 | +0.12(+0.11%) |
Nov 07, 2017 | 103.34 | 103.56 | 103.13 | 103.36 | 347,663 | +0.01(+0.01%) |
Nov 06, 2017 | 103.23 | 103.44 | 103.16 | 103.36 | 288,847 | +0.06(+0.06%) |
Nov 03, 2017 | 103.09 | 103.35 | 102.83 | 103.29 | 383,007 | +0.36(+0.35%) |
Nov 02, 2017 | 102.92 | 103.00 | 102.34 | 102.93 | 415,204 | -0.03(-0.03%) |
Nov 01, 2017 | 103.02 | 103.23 | 102.78 | 102.96 | 287,080 | +0.27(+0.26%) |
Oct 31, 2017 | 102.81 | 102.82 | 102.58 | 102.69 | 306,612 | +0.05(+0.04%) |
Oct 30, 2017 | 103.00 | 102.50 | 102.64 | 576,442 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.46 | 103.11 | 102.35 | 102.96 | 1,893,514 | +1.12(+1.10%) |
Oct 26, 2017 | 101.98 | 102.19 | 101.83 | 101.84 | 604,610 | +0.01(+0.01%) |
Oct 25, 2017 | 102.15 | 102.22 | 101.34 | 101.83 | 487,820 | -0.41(-0.40%) |
Oct 24, 2017 | 102.26 | 102.36 | 102.09 | 102.24 | 337,774 | +0.12(+0.11%) |
Oct 23, 2017 | 102.56 | 102.64 | 102.06 | 102.12 | 339,639 | -0.42(-0.40%) |
Oct 20, 2017 | 102.47 | 102.55 | 102.26 | 102.54 | 504,363 | +0.40(+0.39%) |
Oct 19, 2017 | 101.75 | 102.14 | 101.68 | 102.14 | 1,570,182 | -0.08(-0.08%) |
Oct 18, 2017 | 102.35 | 102.35 | 102.17 | 102.22 | 213,868 | +0.11(+0.11%) |
Oct 17, 2017 | 101.98 | 102.14 | 101.93 | 102.11 | 330,138 | +0.14(+0.13%) |
Oct 16, 2017 | 101.84 | 102.04 | 101.77 | 101.98 | 238,324 | +0.25(+0.25%) |
Oct 13, 2017 | 101.75 | 101.86 | 101.65 | 101.73 | 300,300 | +0.16(+0.16%) |
Oct 12, 2017 | 101.69 | 101.81 | 101.48 | 101.56 | 699,445 | -0.33(-0.33%) |
Oct 11, 2017 | 101.67 | 101.91 | 101.63 | 101.90 | 266,834 | +0.21(+0.20%) |
Oct 10, 2017 | 101.64 | 101.83 | 101.44 | 101.69 | 217,585 | +0.25(+0.25%) |
Oct 09, 2017 | 101.69 | 101.70 | 101.30 | 101.44 | 364,426 | -0.09(-0.09%) |
Oct 06, 2017 | 101.49 | 101.56 | 101.34 | 101.53 | 287,130 | -0.14(-0.14%) |
Oct 05, 2017 | 101.14 | 101.67 | 101.12 | 101.67 | 408,012 | +0.70(+0.70%) |
Oct 04, 2017 | 100.90 | 101.12 | 100.82 | 100.97 | 298,674 | +0.00(+0.00%) |
Oct 03, 2017 | 100.83 | 101.00 | 100.77 | 100.97 | 270,793 | +0.22(+0.22%) |
Oct 02, 2017 | 100.45 | 100.74 | 100.42 | 100.74 | 374,131 | +0.47(+0.47%) |
Sep 29, 2017 | 100.00 | 100.32 | 99.87 | 100.28 | 464,547 | +0.28(+0.28%) |
Sep 28, 2017 | 99.82 | 100.07 | 99.77 | 100.00 | 622,365 | +0.13(+0.13%) |
Sep 27, 2017 | 99.82 | 100.06 | 99.49 | 99.87 | 767,561 | +0.34(+0.34%) |
Sep 26, 2017 | 99.66 | 99.80 | 99.43 | 99.53 | 419,036 | -0.00(-0.00%) |
Sep 25, 2017 | 99.60 | 99.78 | 99.23 | 99.53 | 506,933 | -0.23(-0.23%) |
Sep 22, 2017 | 99.61 | 99.84 | 99.61 | 99.76 | 316,068 | -0.03(-0.03%) |
Sep 21, 2017 | 99.97 | 100.05 | 99.74 | 99.79 | 623,586 | -0.34(-0.34%) |
Sep 20, 2017 | 100.03 | 100.15 | 99.69 | 100.13 | 427,572 | +0.09(+0.09%) |
Sep 19, 2017 | 99.93 | 100.10 | 99.82 | 100.04 | 389,297 | +0.24(+0.24%) |
Sep 18, 2017 | 99.77 | 99.96 | 99.62 | 99.80 | 286,028 | +0.17(+0.17%) |
Sep 15, 2017 | 99.58 | 99.70 | 99.44 | 99.63 | 416,431 | +0.08(+0.08%) |
Sep 14, 2017 | 99.46 | 99.66 | 99.36 | 99.55 | 617,268 | -0.04(-0.04%) |
Sep 13, 2017 | 99.28 | 99.58 | 99.28 | 99.58 | 479,164 | +0.15(+0.15%) |
Sep 12, 2017 | 99.25 | 99.45 | 99.21 | 99.43 | 515,417 | +0.41(+0.42%) |
Sep 11, 2017 | 98.61 | 99.09 | 98.61 | 99.02 | 477,665 | +1.02(+1.04%) |
Sep 08, 2017 | 98.11 | 98.28 | 97.93 | 98.00 | 631,012 | -0.30(-0.31%) |
Sep 07, 2017 | 98.44 | 98.49 | 98.09 | 98.30 | 433,715 | +0.01(+0.01%) |
Sep 06, 2017 | 98.20 | 98.45 | 98.02 | 98.29 | 468,367 | +0.36(+0.37%) |
Sep 05, 2017 | 98.38 | 98.53 | 97.50 | 97.93 | 930,055 | -0.77(-0.78%) |