Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.26 | 106.16 | 105.26 | 105.69 | 665,364 | +0.86(+0.82%) |
Nov 29, 2017 | 104.99 | 105.17 | 104.63 | 104.84 | 609,731 | -0.03(-0.03%) |
Nov 28, 2017 | 104.03 | 104.90 | 104.03 | 104.86 | 702,870 | +1.03(+0.99%) |
Nov 27, 2017 | 103.86 | 104.08 | 103.76 | 103.84 | 1,811,396 | +0.04(+0.03%) |
Nov 24, 2017 | 103.82 | 103.89 | 103.71 | 103.80 | 216,182 | +0.24(+0.23%) |
Nov 22, 2017 | 103.67 | 103.69 | 103.50 | 103.56 | 316,055 | -0.05(-0.05%) |
Nov 21, 2017 | 103.15 | 103.69 | 103.15 | 103.61 | 461,061 | +0.79(+0.77%) |
Nov 20, 2017 | 102.84 | 102.94 | 102.73 | 102.82 | 289,177 | +0.07(+0.07%) |
Nov 17, 2017 | 102.94 | 103.02 | 102.69 | 102.75 | 320,681 | -0.40(-0.38%) |
Nov 16, 2017 | 102.78 | 103.30 | 102.73 | 103.14 | 418,304 | +0.86(+0.85%) |
Nov 15, 2017 | 102.33 | 102.62 | 101.99 | 102.28 | 374,401 | -0.51(-0.50%) |
Nov 14, 2017 | 102.82 | 102.87 | 102.33 | 102.79 | 470,312 | -0.38(-0.37%) |
Nov 13, 2017 | 102.77 | 103.26 | 102.76 | 103.17 | 180,574 | +0.05(+0.04%) |
Nov 10, 2017 | 103.08 | 103.17 | 102.85 | 103.12 | 426,351 | -0.09(-0.09%) |
Nov 09, 2017 | 102.97 | 103.28 | 102.45 | 103.21 | 697,376 | -0.25(-0.24%) |
Nov 08, 2017 | 103.21 | 103.49 | 103.11 | 103.47 | 449,902 | +0.12(+0.11%) |
Nov 07, 2017 | 103.32 | 103.54 | 103.11 | 103.35 | 347,718 | +0.01(+0.01%) |
Nov 06, 2017 | 103.21 | 103.42 | 103.14 | 103.34 | 288,892 | +0.06(+0.06%) |
Nov 03, 2017 | 103.08 | 103.33 | 102.82 | 103.28 | 383,067 | +0.36(+0.35%) |
Nov 02, 2017 | 102.91 | 102.98 | 102.32 | 102.92 | 415,269 | -0.03(-0.03%) |
Nov 01, 2017 | 103.01 | 103.21 | 102.76 | 102.94 | 287,125 | +0.27(+0.26%) |
Oct 31, 2017 | 102.79 | 102.80 | 102.57 | 102.67 | 306,660 | +0.05(+0.04%) |
Oct 30, 2017 | 102.98 | 102.48 | 102.63 | 576,532 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.44 | 103.10 | 102.33 | 102.94 | 1,893,810 | +1.12(+1.10%) |
Oct 26, 2017 | 101.96 | 102.17 | 101.81 | 101.83 | 604,704 | +0.01(+0.01%) |
Oct 25, 2017 | 102.13 | 102.20 | 101.32 | 101.82 | 487,897 | -0.41(-0.40%) |
Oct 24, 2017 | 102.24 | 102.34 | 102.08 | 102.22 | 337,826 | +0.12(+0.11%) |
Oct 23, 2017 | 102.55 | 102.62 | 102.04 | 102.11 | 339,692 | -0.42(-0.40%) |
Oct 20, 2017 | 102.46 | 102.53 | 102.24 | 102.52 | 504,442 | +0.40(+0.39%) |
Oct 19, 2017 | 101.74 | 102.12 | 101.67 | 102.12 | 1,570,428 | -0.08(-0.08%) |
Oct 18, 2017 | 102.33 | 102.33 | 102.15 | 102.20 | 213,902 | +0.11(+0.11%) |
Oct 17, 2017 | 101.96 | 102.12 | 101.92 | 102.10 | 330,190 | +0.13(+0.13%) |
Oct 16, 2017 | 101.83 | 102.03 | 101.75 | 101.96 | 238,361 | +0.25(+0.25%) |
Oct 13, 2017 | 101.74 | 101.84 | 101.64 | 101.71 | 300,347 | +0.16(+0.16%) |
Oct 12, 2017 | 101.67 | 101.79 | 101.47 | 101.55 | 699,554 | -0.33(-0.33%) |
Oct 11, 2017 | 101.66 | 101.89 | 101.61 | 101.88 | 266,875 | +0.21(+0.20%) |
Oct 10, 2017 | 101.62 | 101.82 | 101.42 | 101.67 | 217,619 | +0.25(+0.25%) |
Oct 09, 2017 | 101.67 | 101.68 | 101.29 | 101.42 | 364,483 | -0.09(-0.09%) |
Oct 06, 2017 | 101.48 | 101.54 | 101.32 | 101.51 | 287,175 | -0.14(-0.14%) |
Oct 05, 2017 | 101.12 | 101.66 | 101.11 | 101.66 | 408,076 | +0.70(+0.70%) |
Oct 04, 2017 | 100.88 | 101.11 | 100.80 | 100.95 | 298,720 | +0.00(+0.00%) |
Oct 03, 2017 | 100.82 | 100.99 | 100.75 | 100.95 | 270,835 | +0.23(+0.22%) |
Oct 02, 2017 | 100.43 | 100.73 | 100.40 | 100.73 | 374,189 | +0.47(+0.47%) |
Sep 29, 2017 | 99.99 | 100.31 | 99.85 | 100.26 | 464,620 | +0.28(+0.28%) |
Sep 28, 2017 | 99.80 | 100.05 | 99.76 | 99.98 | 622,462 | +0.13(+0.13%) |
Sep 27, 2017 | 99.81 | 100.05 | 99.48 | 99.85 | 767,681 | +0.34(+0.34%) |
Sep 26, 2017 | 99.65 | 99.78 | 99.41 | 99.51 | 419,101 | -0.00(-0.00%) |
Sep 25, 2017 | 99.59 | 99.77 | 99.21 | 99.52 | 507,012 | -0.23(-0.23%) |
Sep 22, 2017 | 99.60 | 99.83 | 99.60 | 99.75 | 316,117 | -0.03(-0.03%) |
Sep 21, 2017 | 99.95 | 100.03 | 99.72 | 99.78 | 623,684 | -0.34(-0.34%) |
Sep 20, 2017 | 100.02 | 100.13 | 99.68 | 100.12 | 427,639 | +0.09(+0.09%) |
Sep 19, 2017 | 99.91 | 100.09 | 99.81 | 100.03 | 389,358 | +0.24(+0.24%) |
Sep 18, 2017 | 99.76 | 99.95 | 99.61 | 99.78 | 286,072 | +0.17(+0.17%) |
Sep 15, 2017 | 99.56 | 99.69 | 99.43 | 99.61 | 416,496 | +0.08(+0.08%) |
Sep 14, 2017 | 99.44 | 99.64 | 99.34 | 99.53 | 617,364 | -0.04(-0.04%) |
Sep 13, 2017 | 99.26 | 99.57 | 99.26 | 99.57 | 479,239 | +0.15(+0.15%) |
Sep 12, 2017 | 99.24 | 99.43 | 99.19 | 99.42 | 515,497 | +0.41(+0.42%) |
Sep 11, 2017 | 98.59 | 99.08 | 98.59 | 99.00 | 477,740 | +1.02(+1.04%) |
Sep 08, 2017 | 98.10 | 98.26 | 97.92 | 97.98 | 631,111 | -0.30(-0.31%) |
Sep 07, 2017 | 98.42 | 98.48 | 98.07 | 98.29 | 433,783 | +0.01(+0.01%) |
Sep 06, 2017 | 98.19 | 98.44 | 98.01 | 98.28 | 468,440 | +0.36(+0.37%) |
Sep 05, 2017 | 98.37 | 98.51 | 97.48 | 97.92 | 930,200 | -0.77(-0.78%) |