Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.47 | 115.64 | 113.83 | 114.23 | 147,083 | +0.71(+0.63%) |
Nov 29, 2017 | 112.83 | 114.05 | 112.57 | 113.52 | 146,116 | +1.62(+1.45%) |
Nov 28, 2017 | 109.29 | 111.99 | 109.12 | 111.90 | 91,060 | +2.81(+2.57%) |
Nov 27, 2017 | 109.23 | 109.71 | 109.07 | 109.09 | 143,044 | -0.05(-0.05%) |
Nov 24, 2017 | 109.44 | 109.48 | 109.14 | 109.15 | 18,844 | -0.05(-0.05%) |
Nov 22, 2017 | 109.85 | 109.97 | 109.20 | 109.20 | 55,060 | -0.50(-0.45%) |
Nov 21, 2017 | 109.69 | 109.71 | 109.34 | 109.70 | 376,028 | +0.44(+0.41%) |
Nov 20, 2017 | 108.87 | 109.39 | 108.67 | 109.25 | 129,632 | +0.65(+0.60%) |
Nov 17, 2017 | 108.34 | 108.83 | 108.08 | 108.60 | 43,808 | -0.15(-0.14%) |
Nov 16, 2017 | 108.89 | 109.21 | 108.69 | 108.75 | 50,496 | +0.41(+0.38%) |
Nov 15, 2017 | 107.25 | 108.69 | 106.96 | 108.34 | 64,712 | +0.20(+0.18%) |
Nov 14, 2017 | 107.66 | 108.16 | 107.34 | 108.15 | 78,810 | +0.08(+0.07%) |
Nov 13, 2017 | 107.19 | 108.17 | 107.05 | 108.07 | 61,949 | +0.27(+0.25%) |
Nov 10, 2017 | 107.95 | 108.34 | 107.75 | 107.80 | 68,116 | -0.17(-0.16%) |
Nov 09, 2017 | 107.74 | 108.47 | 106.93 | 107.97 | 95,661 | -0.60(-0.55%) |
Nov 08, 2017 | 108.83 | 108.83 | 108.04 | 108.57 | 61,993 | -0.53(-0.49%) |
Nov 07, 2017 | 110.99 | 111.12 | 108.84 | 109.10 | 135,239 | -1.80(-1.62%) |
Nov 06, 2017 | 110.87 | 111.07 | 110.65 | 110.90 | 102,628 | -0.16(-0.14%) |
Nov 03, 2017 | 110.97 | 111.08 | 110.52 | 111.06 | 62,490 | -0.13(-0.12%) |
Nov 02, 2017 | 110.38 | 111.31 | 109.73 | 111.19 | 928,795 | +0.85(+0.77%) |
Nov 01, 2017 | 110.69 | 111.22 | 110.16 | 110.35 | 160,035 | +0.20(+0.19%) |
Oct 31, 2017 | 110.42 | 110.60 | 110.11 | 110.14 | 165,833 | -0.15(-0.14%) |
Oct 30, 2017 | 110.78 | 110.06 | 110.30 | 46,038 | -0.57(-0.52%) | |
Oct 27, 2017 | 110.62 | 111.06 | 110.11 | 110.87 | 63,911 | +0.10(+0.09%) |
Oct 26, 2017 | 110.29 | 111.19 | 110.29 | 110.77 | 317,010 | +0.91(+0.83%) |
Oct 25, 2017 | 110.78 | 110.78 | 109.12 | 109.86 | 152,190 | -0.39(-0.36%) |
Oct 24, 2017 | 109.79 | 110.55 | 109.79 | 110.25 | 71,852 | +0.89(+0.82%) |
Oct 23, 2017 | 109.65 | 109.88 | 109.25 | 109.36 | 59,267 | -0.35(-0.32%) |
Oct 20, 2017 | 109.39 | 110.02 | 109.17 | 109.71 | 148,123 | +1.42(+1.31%) |
Oct 19, 2017 | 107.55 | 108.36 | 107.38 | 108.29 | 66,011 | -0.07(-0.07%) |
Oct 18, 2017 | 108.01 | 108.67 | 107.92 | 108.36 | 53,082 | +0.72(+0.67%) |
Oct 17, 2017 | 108.76 | 108.76 | 107.54 | 107.64 | 82,689 | -0.73(-0.67%) |
Oct 16, 2017 | 107.80 | 108.42 | 107.80 | 108.37 | 52,726 | +0.60(+0.55%) |
Oct 13, 2017 | 107.63 | 108.11 | 106.90 | 107.77 | 55,771 | -0.20(-0.19%) |
Oct 12, 2017 | 109.13 | 109.13 | 107.85 | 107.98 | 69,148 | -0.88(-0.81%) |
Oct 11, 2017 | 108.83 | 108.97 | 108.45 | 108.86 | 37,692 | -0.07(-0.07%) |
Oct 10, 2017 | 108.50 | 108.93 | 108.33 | 108.93 | 45,478 | +0.54(+0.50%) |
Oct 09, 2017 | 109.02 | 109.02 | 108.20 | 108.39 | 53,716 | -0.40(-0.37%) |
Oct 06, 2017 | 109.16 | 109.22 | 108.25 | 108.79 | 63,443 | -0.04(-0.03%) |
Oct 05, 2017 | 107.64 | 108.99 | 107.42 | 108.83 | 93,599 | +1.28(+1.19%) |
Oct 04, 2017 | 107.98 | 108.02 | 107.47 | 107.55 | 141,357 | -0.53(-0.49%) |
Oct 03, 2017 | 107.82 | 108.10 | 107.46 | 108.08 | 123,204 | +0.41(+0.38%) |
Oct 02, 2017 | 107.09 | 107.69 | 106.82 | 107.67 | 81,990 | +0.86(+0.80%) |
Sep 29, 2017 | 106.29 | 107.03 | 106.29 | 106.82 | 372,061 | +0.40(+0.38%) |
Sep 28, 2017 | 106.25 | 106.46 | 105.72 | 106.42 | 1,069,794 | +0.38(+0.35%) |
Sep 27, 2017 | 105.72 | 106.48 | 105.42 | 106.04 | 361,132 | +1.65(+1.58%) |
Sep 26, 2017 | 104.47 | 104.79 | 104.17 | 104.39 | 177,533 | +0.02(+0.02%) |
Sep 25, 2017 | 104.79 | 105.06 | 103.78 | 104.38 | 168,745 | -0.64(-0.61%) |
Sep 22, 2017 | 104.60 | 105.03 | 104.42 | 105.02 | 58,900 | +0.09(+0.08%) |
Sep 21, 2017 | 104.44 | 105.15 | 104.25 | 104.93 | 95,223 | +0.37(+0.36%) |
Sep 20, 2017 | 104.06 | 104.92 | 103.58 | 104.56 | 128,752 | +0.57(+0.55%) |
Sep 19, 2017 | 103.28 | 104.30 | 103.08 | 103.99 | 69,113 | +0.82(+0.79%) |
Sep 18, 2017 | 102.28 | 103.30 | 102.28 | 103.17 | 86,725 | +1.15(+1.12%) |
Sep 15, 2017 | 101.23 | 102.05 | 101.23 | 102.02 | 63,042 | +0.24(+0.23%) |
Sep 14, 2017 | 101.90 | 102.22 | 101.68 | 101.78 | 172,571 | -0.19(-0.19%) |
Sep 13, 2017 | 101.57 | 102.01 | 101.38 | 101.98 | 482,436 | +0.19(+0.19%) |
Sep 12, 2017 | 100.74 | 101.95 | 100.74 | 101.78 | 83,091 | +1.41(+1.41%) |
Sep 11, 2017 | 99.49 | 100.66 | 99.49 | 100.37 | 74,529 | +1.84(+1.87%) |
Sep 08, 2017 | 98.01 | 99.17 | 97.99 | 98.53 | 91,538 | +0.36(+0.36%) |
Sep 07, 2017 | 99.47 | 99.55 | 97.89 | 98.18 | 165,315 | -1.19(-1.20%) |
Sep 06, 2017 | 99.60 | 99.81 | 99.07 | 99.37 | 35,297 | +0.21(+0.21%) |
Sep 05, 2017 | 100.67 | 100.67 | 98.82 | 99.15 | 70,726 | -2.21(-2.18%) |