Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.64 | 110.09 | 108.52 | 109.94 | 494,118 | +1.36(+1.25%) |
Nov 29, 2017 | 108.80 | 109.08 | 108.28 | 108.58 | 296,618 | +0.04(+0.04%) |
Nov 28, 2017 | 107.09 | 108.87 | 107.09 | 108.54 | 224,349 | +1.36(+1.27%) |
Nov 27, 2017 | 108.61 | 108.86 | 107.07 | 107.18 | 172,041 | -1.54(-1.42%) |
Nov 24, 2017 | 108.71 | 109.19 | 108.29 | 108.72 | 125,502 | -0.01(-0.01%) |
Nov 22, 2017 | 108.78 | 109.00 | 108.09 | 108.73 | 156,412 | +0.51(+0.47%) |
Nov 21, 2017 | 106.69 | 108.78 | 106.63 | 108.22 | 203,966 | +1.46(+1.37%) |
Nov 20, 2017 | 106.47 | 107.50 | 106.47 | 106.76 | 188,703 | -0.10(-0.09%) |
Nov 17, 2017 | 106.50 | 107.06 | 106.32 | 106.86 | 172,654 | +0.06(+0.06%) |
Nov 16, 2017 | 105.69 | 107.35 | 105.47 | 106.80 | 334,671 | +1.73(+1.65%) |
Nov 15, 2017 | 104.96 | 105.56 | 103.51 | 105.07 | 308,660 | -0.31(-0.29%) |
Nov 14, 2017 | 106.27 | 107.04 | 105.14 | 105.38 | 254,369 | -1.25(-1.17%) |
Nov 13, 2017 | 106.81 | 107.62 | 106.39 | 106.63 | 442,866 | -0.24(-0.22%) |
Nov 10, 2017 | 106.69 | 108.10 | 106.69 | 106.87 | 275,145 | -0.34(-0.32%) |
Nov 09, 2017 | 106.79 | 107.91 | 105.70 | 107.21 | 397,764 | +0.19(+0.18%) |
Nov 08, 2017 | 105.71 | 107.31 | 105.00 | 107.02 | 602,916 | -0.20(-0.19%) |
Nov 07, 2017 | 106.98 | 108.50 | 105.83 | 107.22 | 336,321 | -0.61(-0.57%) |
Nov 06, 2017 | 108.09 | 108.43 | 107.42 | 107.83 | 105,660 | -0.26(-0.24%) |
Nov 03, 2017 | 108.31 | 108.89 | 107.34 | 108.09 | 171,117 | -0.23(-0.21%) |
Nov 02, 2017 | 109.74 | 110.05 | 107.95 | 108.32 | 247,668 | -1.19(-1.09%) |
Nov 01, 2017 | 110.02 | 110.25 | 108.99 | 109.51 | 279,025 | +0.59(+0.54%) |
Oct 31, 2017 | 108.97 | 109.33 | 108.23 | 108.92 | 300,518 | +0.57(+0.53%) |
Oct 30, 2017 | 107.29 | 108.75 | 106.99 | 108.35 | 239,372 | +1.04(+0.97%) |
Oct 27, 2017 | 107.97 | 108.24 | 106.00 | 107.31 | 510,659 | -1.09(-1.01%) |
Oct 26, 2017 | 107.15 | 108.69 | 105.65 | 108.40 | 470,167 | -1.72(-1.56%) |
Oct 25, 2017 | 110.08 | 110.57 | 108.47 | 110.12 | 301,004 | -0.37(-0.33%) |
Oct 24, 2017 | 110.52 | 108.09 | 110.49 | 409,000 | +2.70(+2.50%) | |
Oct 23, 2017 | 107.75 | 108.46 | 107.56 | 107.79 | 219,858 | +0.14(+0.13%) |
Oct 20, 2017 | 107.80 | 108.10 | 106.75 | 107.65 | 225,922 | -0.12(-0.11%) |
Oct 19, 2017 | 107.41 | 108.15 | 107.20 | 107.77 | 112,429 | +0.04(+0.04%) |
Oct 18, 2017 | 107.25 | 107.92 | 106.41 | 107.73 | 269,317 | +0.55(+0.51%) |
Oct 17, 2017 | 108.25 | 108.37 | 106.63 | 107.18 | 204,805 | -1.59(-1.46%) |
Oct 16, 2017 | 108.07 | 109.13 | 107.28 | 108.77 | 260,880 | +0.86(+0.80%) |
Oct 13, 2017 | 106.65 | 108.29 | 106.25 | 107.91 | 365,346 | +1.80(+1.70%) |
Oct 12, 2017 | 106.26 | 106.42 | 105.30 | 106.11 | 169,349 | -0.39(-0.37%) |
Oct 11, 2017 | 106.27 | 106.86 | 105.90 | 106.50 | 271,672 | +0.72(+0.68%) |
Oct 10, 2017 | 106.35 | 106.38 | 105.52 | 105.78 | 113,256 | -0.25(-0.24%) |
Oct 09, 2017 | 105.81 | 106.56 | 105.29 | 106.03 | 89,803 | +0.30(+0.28%) |
Oct 06, 2017 | 105.95 | 106.07 | 104.89 | 105.73 | 262,979 | -0.60(-0.56%) |
Oct 05, 2017 | 107.32 | 107.57 | 106.07 | 106.33 | 260,833 | -0.82(-0.77%) |
Oct 04, 2017 | 107.11 | 107.88 | 106.79 | 107.15 | 199,497 | +0.13(+0.12%) |
Oct 03, 2017 | 107.15 | 107.34 | 106.46 | 107.02 | 122,530 | +0.01(+0.01%) |
Oct 02, 2017 | 107.25 | 107.65 | 106.77 | 107.01 | 138,101 | -0.20(-0.19%) |
Sep 29, 2017 | 107.66 | 108.14 | 107.15 | 107.21 | 227,109 | -0.69(-0.64%) |
Sep 28, 2017 | 108.66 | 110.42 | 107.81 | 107.90 | 410,788 | -0.02(-0.02%) |
Sep 27, 2017 | 107.57 | 108.08 | 107.12 | 107.92 | 168,983 | +0.42(+0.39%) |
Sep 26, 2017 | 107.87 | 108.20 | 106.87 | 107.50 | 291,911 | -0.53(-0.49%) |
Sep 25, 2017 | 108.12 | 108.31 | 107.37 | 108.03 | 180,504 | +0.10(+0.09%) |
Sep 22, 2017 | 106.93 | 108.44 | 106.93 | 107.93 | 194,728 | +0.51(+0.47%) |
Sep 21, 2017 | 106.37 | 108.00 | 106.37 | 107.42 | 405,491 | +0.43(+0.40%) |
Sep 20, 2017 | 108.48 | 109.33 | 106.55 | 106.99 | 641,497 | -1.50(-1.38%) |
Sep 19, 2017 | 108.02 | 109.39 | 107.64 | 108.49 | 374,479 | +0.47(+0.44%) |
Sep 18, 2017 | 105.50 | 109.18 | 105.16 | 108.02 | 725,909 | +2.90(+2.76%) |
Sep 15, 2017 | 103.31 | 105.41 | 102.83 | 105.12 | 464,894 | +2.13(+2.07%) |
Sep 14, 2017 | 102.13 | 103.00 | 101.38 | 102.99 | 175,345 | +0.84(+0.82%) |
Sep 13, 2017 | 102.26 | 103.01 | 101.80 | 102.15 | 281,656 | -0.01(-0.01%) |
Sep 12, 2017 | 102.84 | 103.90 | 101.70 | 102.16 | 357,254 | -0.39(-0.38%) |
Sep 11, 2017 | 100.60 | 103.05 | 100.15 | 102.55 | 312,739 | +2.79(+2.80%) |
Sep 08, 2017 | 99.59 | 100.14 | 98.95 | 99.76 | 151,807 | +0.02(+0.02%) |
Sep 07, 2017 | 99.20 | 100.88 | 99.20 | 99.74 | 240,412 | +0.56(+0.56%) |
Sep 06, 2017 | 97.36 | 99.47 | 97.06 | 99.18 | 381,767 | +2.02(+2.08%) |
Sep 05, 2017 | 98.63 | 99.20 | 96.67 | 97.16 | 396,646 | -1.19(-1.21%) |