Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.09 | 105.09 | 103.35 | 103.53 | 2,414,579 | -1.27(-1.21%) |
Nov 29, 2017 | 105.69 | 105.80 | 104.56 | 104.79 | 1,747,296 | -1.40(-1.32%) |
Nov 28, 2017 | 106.92 | 106.92 | 105.92 | 106.19 | 1,300,453 | -0.06(-0.06%) |
Nov 27, 2017 | 106.46 | 106.57 | 105.89 | 106.25 | 2,286,573 | -0.05(-0.04%) |
Nov 24, 2017 | 106.06 | 106.36 | 105.80 | 106.30 | 808,794 | +1.64(+1.56%) |
Nov 22, 2017 | 105.48 | 105.52 | 104.16 | 104.66 | 804,515 | +0.12(+0.11%) |
Nov 21, 2017 | 104.24 | 104.66 | 104.03 | 104.55 | 1,433,251 | +0.08(+0.08%) |
Nov 20, 2017 | 103.79 | 104.54 | 103.72 | 104.47 | 1,541,718 | +0.49(+0.47%) |
Nov 17, 2017 | 103.92 | 104.16 | 103.61 | 103.98 | 1,760,478 | +0.07(+0.07%) |
Nov 16, 2017 | 104.69 | 104.81 | 103.80 | 103.90 | 2,230,477 | +1.27(+1.24%) |
Nov 15, 2017 | 102.81 | 103.17 | 102.58 | 102.63 | 3,029,317 | -1.15(-1.11%) |
Nov 14, 2017 | 103.81 | 104.50 | 103.45 | 103.78 | 2,382,309 | -1.01(-0.96%) |
Nov 13, 2017 | 104.09 | 105.30 | 104.02 | 104.79 | 3,094,457 | -0.35(-0.33%) |
Nov 10, 2017 | 104.31 | 105.19 | 104.04 | 105.13 | 1,647,969 | -0.03(-0.03%) |
Nov 09, 2017 | 104.74 | 105.36 | 104.56 | 105.17 | 1,419,315 | +0.04(+0.04%) |
Nov 08, 2017 | 104.97 | 105.52 | 104.91 | 105.12 | 2,002,678 | -0.45(-0.43%) |
Nov 07, 2017 | 105.53 | 106.62 | 105.41 | 105.58 | 2,902,012 | -1.71(-1.59%) |
Nov 06, 2017 | 108.25 | 108.91 | 107.22 | 107.29 | 1,760,539 | -1.02(-0.94%) |
Nov 03, 2017 | 108.55 | 108.88 | 108.16 | 108.31 | 1,002,519 | +0.71(+0.66%) |
Nov 02, 2017 | 108.46 | 108.51 | 107.32 | 107.60 | 1,040,018 | -1.08(-0.99%) |
Nov 01, 2017 | 108.94 | 109.65 | 108.55 | 108.67 | 1,514,531 | -0.57(-0.52%) |
Oct 31, 2017 | 108.65 | 109.35 | 108.50 | 109.25 | 1,802,021 | +1.75(+1.63%) |
Oct 30, 2017 | 106.81 | 107.79 | 106.65 | 107.49 | 1,509,545 | +1.00(+0.94%) |
Oct 27, 2017 | 107.14 | 107.22 | 105.72 | 106.50 | 2,678,541 | -0.64(-0.60%) |
Oct 26, 2017 | 105.96 | 107.17 | 105.62 | 107.14 | 6,390,649 | -1.02(-0.95%) |
Oct 25, 2017 | 109.43 | 109.53 | 107.36 | 108.16 | 3,664,221 | -2.17(-1.97%) |
Oct 24, 2017 | 110.26 | 110.76 | 109.84 | 110.33 | 2,085,196 | -0.98(-0.88%) |
Oct 23, 2017 | 111.12 | 111.83 | 111.12 | 111.31 | 2,213,821 | -0.35(-0.31%) |
Oct 20, 2017 | 111.98 | 112.21 | 111.47 | 111.66 | 1,026,958 | -0.40(-0.36%) |
Oct 19, 2017 | 111.46 | 112.09 | 111.31 | 112.06 | 865,314 | +0.12(+0.11%) |
Oct 18, 2017 | 112.05 | 112.55 | 111.58 | 111.93 | 2,152,724 | -0.19(-0.17%) |
Oct 17, 2017 | 111.39 | 112.22 | 111.29 | 112.13 | 972,115 | +0.27(+0.24%) |
Oct 16, 2017 | 111.57 | 112.05 | 111.30 | 111.86 | 1,416,385 | +0.32(+0.29%) |
Oct 13, 2017 | 111.02 | 112.11 | 110.94 | 111.54 | 1,875,424 | +0.66(+0.59%) |
Oct 12, 2017 | 109.79 | 110.96 | 109.72 | 110.88 | 1,567,219 | +0.39(+0.35%) |
Oct 11, 2017 | 110.22 | 110.74 | 110.14 | 110.49 | 1,078,771 | +0.07(+0.06%) |
Oct 10, 2017 | 109.58 | 110.60 | 109.52 | 110.42 | 2,337,062 | +1.51(+1.39%) |
Oct 09, 2017 | 109.22 | 109.46 | 108.83 | 108.91 | 1,399,090 | +0.70(+0.65%) |
Oct 06, 2017 | 108.17 | 108.61 | 107.63 | 108.20 | 842,344 | -0.86(-0.79%) |
Oct 05, 2017 | 108.19 | 109.08 | 108.15 | 109.07 | 1,759,373 | +1.45(+1.35%) |
Oct 04, 2017 | 106.86 | 107.83 | 106.85 | 107.62 | 2,367,060 | +0.77(+0.72%) |
Oct 03, 2017 | 105.83 | 106.92 | 105.83 | 106.84 | 1,083,678 | +0.98(+0.92%) |
Oct 02, 2017 | 105.77 | 105.90 | 105.27 | 105.86 | 1,643,654 | -0.28(-0.27%) |
Sep 29, 2017 | 106.19 | 106.49 | 105.88 | 106.15 | 1,376,813 | +0.27(+0.25%) |
Sep 28, 2017 | 106.45 | 105.57 | 105.88 | 2,473,132 | +0.44(+0.42%) | |
Sep 27, 2017 | 103.59 | 105.44 | 103.59 | 105.44 | 3,079,197 | +0.90(+0.86%) |
Sep 26, 2017 | 103.52 | 104.65 | 103.47 | 104.54 | 3,391,270 | +0.58(+0.56%) |
Sep 25, 2017 | 104.09 | 104.52 | 103.67 | 103.96 | 1,535,058 | +0.40(+0.39%) |
Sep 22, 2017 | 103.75 | 104.13 | 103.41 | 103.56 | 1,230,161 | -0.53(-0.50%) |
Sep 21, 2017 | 104.05 | 104.33 | 103.56 | 104.08 | 958,689 | -1.00(-0.95%) |
Sep 20, 2017 | 105.53 | 105.61 | 103.43 | 105.08 | 2,147,620 | -1.76(-1.65%) |
Sep 19, 2017 | 106.81 | 107.29 | 106.60 | 106.84 | 1,709,313 | -0.08(-0.07%) |
Sep 18, 2017 | 107.42 | 107.42 | 106.26 | 106.92 | 2,030,711 | -0.61(-0.57%) |
Sep 15, 2017 | 108.36 | 108.37 | 107.31 | 107.54 | 1,130,714 | -0.78(-0.72%) |
Sep 14, 2017 | 108.68 | 107.95 | 108.32 | 1,275,932 | +0.30(+0.28%) | |
Sep 13, 2017 | 108.58 | 108.66 | 107.95 | 108.02 | 830,674 | -0.27(-0.25%) |
Sep 12, 2017 | 108.12 | 108.45 | 107.99 | 108.28 | 935,143 | +0.06(+0.06%) |
Sep 11, 2017 | 107.76 | 108.37 | 107.64 | 108.22 | 1,554,535 | +0.12(+0.11%) |
Sep 08, 2017 | 108.63 | 108.84 | 107.89 | 108.10 | 1,214,835 | +0.25(+0.23%) |
Sep 07, 2017 | 107.75 | 107.87 | 107.03 | 107.85 | 5,515,705 | +1.57(+1.47%) |
Sep 06, 2017 | 106.36 | 106.42 | 105.94 | 106.28 | 1,177,165 | +0.54(+0.51%) |
Sep 05, 2017 | 105.86 | 106.16 | 105.21 | 105.74 | 1,065,491 | +0.19(+0.18%) |