Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.96 | 115.14 | 114.29 | 114.70 | 163,353 | -0.10(-0.09%) |
Nov 29, 2017 | 115.10 | 116.13 | 114.27 | 114.80 | 142,961 | +1.36(+1.20%) |
Nov 28, 2017 | 113.53 | 113.58 | 112.97 | 113.44 | 117,854 | +0.04(+0.04%) |
Nov 27, 2017 | 115.03 | 115.67 | 112.86 | 113.40 | 133,658 | -1.51(-1.31%) |
Nov 24, 2017 | 115.05 | 115.41 | 114.81 | 114.91 | 51,045 | -0.60(-0.52%) |
Nov 22, 2017 | 115.08 | 115.65 | 115.08 | 115.52 | 142,688 | +1.30(+1.14%) |
Nov 21, 2017 | 113.10 | 114.63 | 113.10 | 114.22 | 72,296 | +1.49(+1.32%) |
Nov 20, 2017 | 113.13 | 113.44 | 112.53 | 112.72 | 67,782 | -0.68(-0.60%) |
Nov 17, 2017 | 114.00 | 114.00 | 113.17 | 113.40 | 144,817 | -0.44(-0.38%) |
Nov 16, 2017 | 113.79 | 114.39 | 113.55 | 113.84 | 107,822 | +0.51(+0.45%) |
Nov 15, 2017 | 113.08 | 113.88 | 112.92 | 113.33 | 123,534 | -2.19(-1.89%) |
Nov 14, 2017 | 117.43 | 117.43 | 115.36 | 115.52 | 119,056 | -2.56(-2.17%) |
Nov 13, 2017 | 119.03 | 119.03 | 118.02 | 118.08 | 150,668 | -1.41(-1.18%) |
Nov 10, 2017 | 119.25 | 119.57 | 118.60 | 119.49 | 91,718 | +0.06(+0.05%) |
Nov 09, 2017 | 119.10 | 119.79 | 118.99 | 119.43 | 94,120 | +0.82(+0.69%) |
Nov 08, 2017 | 118.42 | 118.99 | 117.95 | 118.61 | 100,883 | -1.47(-1.23%) |
Nov 07, 2017 | 119.83 | 120.09 | 119.30 | 120.08 | 133,373 | -0.08(-0.07%) |
Nov 06, 2017 | 118.21 | 120.19 | 118.13 | 120.17 | 137,414 | +3.19(+2.72%) |
Nov 03, 2017 | 116.70 | 117.44 | 116.25 | 116.98 | 79,264 | -1.24(-1.05%) |
Nov 02, 2017 | 117.12 | 118.27 | 116.85 | 118.22 | 164,598 | +4.13(+3.62%) |
Nov 01, 2017 | 114.38 | 114.74 | 113.74 | 114.09 | 233,809 | -0.49(-0.43%) |
Oct 31, 2017 | 113.34 | 115.06 | 113.20 | 114.58 | 162,567 | +2.01(+1.79%) |
Oct 30, 2017 | 111.62 | 113.02 | 111.50 | 112.57 | 216,811 | +2.84(+2.59%) |
Oct 27, 2017 | 108.22 | 109.91 | 108.15 | 109.73 | 233,819 | +1.45(+1.34%) |
Oct 26, 2017 | 108.18 | 108.94 | 108.14 | 108.28 | 115,624 | +0.32(+0.30%) |
Oct 25, 2017 | 108.68 | 108.82 | 106.51 | 107.96 | 145,879 | +1.38(+1.30%) |
Oct 24, 2017 | 106.70 | 107.21 | 106.49 | 106.58 | 87,498 | +0.63(+0.59%) |
Oct 23, 2017 | 106.66 | 106.72 | 105.92 | 105.95 | 78,509 | -0.66(-0.62%) |
Oct 20, 2017 | 107.22 | 107.53 | 106.43 | 106.61 | 135,330 | -0.35(-0.33%) |
Oct 19, 2017 | 107.46 | 108.72 | 106.74 | 106.97 | 241,064 | -1.83(-1.68%) |
Oct 18, 2017 | 109.14 | 109.36 | 108.74 | 108.79 | 96,717 | -0.05(-0.05%) |
Oct 17, 2017 | 109.26 | 109.30 | 108.60 | 108.84 | 77,810 | +0.32(+0.29%) |
Oct 16, 2017 | 108.57 | 108.89 | 108.22 | 108.52 | 75,888 | +0.65(+0.60%) |
Oct 13, 2017 | 107.94 | 108.71 | 107.84 | 107.88 | 163,149 | +1.32(+1.23%) |
Oct 12, 2017 | 107.16 | 107.28 | 106.45 | 106.56 | 127,611 | -2.83(-2.58%) |
Oct 11, 2017 | 108.77 | 109.50 | 108.67 | 109.39 | 118,045 | +0.87(+0.80%) |
Oct 10, 2017 | 107.48 | 108.77 | 107.48 | 108.52 | 122,858 | +1.66(+1.55%) |
Oct 09, 2017 | 106.94 | 107.71 | 106.65 | 106.86 | 86,401 | +0.58(+0.54%) |
Oct 06, 2017 | 107.75 | 107.75 | 106.08 | 106.28 | 309,872 | -2.47(-2.27%) |
Oct 05, 2017 | 107.88 | 109.12 | 107.84 | 108.75 | 130,394 | +1.38(+1.29%) |
Oct 04, 2017 | 107.89 | 107.96 | 107.33 | 107.37 | 141,908 | -0.82(-0.76%) |
Oct 03, 2017 | 108.10 | 108.20 | 107.40 | 108.19 | 133,735 | +0.75(+0.69%) |
Oct 02, 2017 | 108.58 | 108.58 | 107.37 | 107.44 | 185,626 | -1.27(-1.17%) |
Sep 29, 2017 | 107.80 | 108.91 | 107.55 | 108.72 | 216,361 | +2.62(+2.47%) |
Sep 28, 2017 | 106.38 | 106.47 | 105.70 | 106.09 | 187,771 | -0.29(-0.28%) |
Sep 27, 2017 | 106.04 | 106.46 | 105.25 | 106.39 | 172,228 | +0.47(+0.44%) |
Sep 26, 2017 | 105.41 | 106.05 | 105.05 | 105.92 | 194,236 | +3.03(+2.94%) |
Sep 25, 2017 | 102.48 | 103.32 | 102.16 | 102.89 | 125,897 | +0.38(+0.37%) |
Sep 22, 2017 | 102.40 | 102.92 | 102.13 | 102.51 | 167,597 | -1.22(-1.18%) |
Sep 21, 2017 | 102.73 | 103.85 | 102.73 | 103.74 | 159,479 | +1.02(+0.99%) |
Sep 20, 2017 | 102.53 | 103.23 | 102.01 | 102.72 | 265,529 | +0.19(+0.19%) |
Sep 19, 2017 | 102.35 | 102.60 | 101.93 | 102.53 | 140,009 | +0.21(+0.21%) |
Sep 18, 2017 | 102.07 | 102.40 | 101.81 | 102.32 | 111,521 | +0.31(+0.30%) |
Sep 15, 2017 | 101.63 | 102.02 | 101.61 | 102.01 | 173,771 | +1.84(+1.83%) |
Sep 14, 2017 | 99.91 | 100.42 | 99.41 | 100.17 | 297,128 | +0.24(+0.24%) |
Sep 13, 2017 | 99.30 | 100.11 | 99.04 | 99.93 | 249,378 | +0.20(+0.20%) |
Sep 12, 2017 | 98.92 | 99.83 | 98.78 | 99.73 | 207,019 | -0.77(-0.77%) |
Sep 11, 2017 | 98.98 | 100.75 | 98.98 | 100.50 | 183,520 | +1.02(+1.03%) |
Sep 08, 2017 | 100.05 | 100.33 | 99.45 | 99.48 | 256,180 | -1.04(-1.03%) |
Sep 07, 2017 | 100.11 | 100.65 | 99.71 | 100.52 | 228,084 | -0.34(-0.34%) |
Sep 06, 2017 | 100.33 | 101.09 | 99.96 | 100.86 | 278,228 | +0.55(+0.55%) |
Sep 05, 2017 | 99.97 | 101.30 | 99.87 | 100.31 | 287,480 | +0.34(+0.34%) |