Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.14 | 117.23 | 115.64 | 117.04 | 3,047,637 | +0.84(+0.73%) |
Nov 29, 2017 | 116.76 | 117.20 | 115.65 | 116.20 | 2,746,349 | -0.94(-0.80%) |
Nov 28, 2017 | 117.53 | 117.62 | 116.92 | 117.14 | 2,164,111 | +0.15(+0.13%) |
Nov 27, 2017 | 117.87 | 118.21 | 116.54 | 116.99 | 1,704,135 | -0.97(-0.82%) |
Nov 24, 2017 | 117.78 | 118.34 | 117.78 | 117.96 | 931,466 | +0.33(+0.28%) |
Nov 22, 2017 | 117.67 | 118.44 | 116.91 | 117.63 | 1,669,920 | +0.32(+0.27%) |
Nov 21, 2017 | 116.66 | 118.18 | 116.61 | 117.31 | 2,021,264 | +0.30(+0.26%) |
Nov 20, 2017 | 116.98 | 118.23 | 116.74 | 117.01 | 1,790,820 | +0.46(+0.39%) |
Nov 17, 2017 | 117.29 | 117.93 | 116.60 | 116.56 | 2,369,879 | -0.89(-0.76%) |
Nov 16, 2017 | 117.00 | 118.20 | 116.67 | 117.44 | 1,545,608 | +0.96(+0.83%) |
Nov 15, 2017 | 117.20 | 117.89 | 116.42 | 116.48 | 1,489,382 | -1.32(-1.12%) |
Nov 14, 2017 | 117.55 | 118.07 | 117.09 | 117.80 | 1,531,719 | -0.28(-0.24%) |
Nov 13, 2017 | 116.67 | 118.71 | 116.44 | 118.08 | 2,176,995 | +1.60(+1.37%) |
Nov 10, 2017 | 115.74 | 117.12 | 115.66 | 116.48 | 1,988,946 | +0.78(+0.67%) |
Nov 09, 2017 | 114.67 | 116.10 | 114.04 | 115.70 | 1,985,090 | +0.65(+0.57%) |
Nov 08, 2017 | 114.51 | 115.91 | 114.51 | 115.05 | 2,383,381 | +0.80(+0.70%) |
Nov 07, 2017 | 112.76 | 114.31 | 112.60 | 114.25 | 1,389,817 | +1.03(+0.91%) |
Nov 06, 2017 | 113.50 | 113.81 | 112.61 | 113.22 | 1,424,594 | -0.55(-0.48%) |
Nov 03, 2017 | 112.57 | 114.04 | 112.00 | 113.77 | 2,374,207 | +1.46(+1.30%) |
Nov 02, 2017 | 113.73 | 114.51 | 111.07 | 112.31 | 4,490,560 | -1.84(-1.61%) |
Nov 01, 2017 | 112.31 | 116.61 | 109.50 | 114.15 | 8,152,250 | +9.64(+9.22%) |
Oct 31, 2017 | 103.90 | 104.95 | 103.31 | 104.52 | 2,412,878 | +0.90(+0.87%) |
Oct 30, 2017 | 104.33 | 104.53 | 102.59 | 103.62 | 1,966,561 | -0.95(-0.91%) |
Oct 27, 2017 | 104.07 | 104.61 | 103.25 | 104.57 | 1,758,835 | +0.08(+0.07%) |
Oct 26, 2017 | 103.91 | 105.15 | 103.91 | 104.50 | 1,753,944 | +0.63(+0.60%) |
Oct 25, 2017 | 103.09 | 103.95 | 102.83 | 103.87 | 2,084,583 | +0.82(+0.80%) |
Oct 24, 2017 | 101.71 | 103.08 | 101.65 | 103.05 | 1,445,267 | +1.09(+1.07%) |
Oct 23, 2017 | 101.87 | 102.62 | 101.50 | 101.95 | 1,348,108 | +0.25(+0.25%) |
Oct 20, 2017 | 102.33 | 102.60 | 101.19 | 101.70 | 2,061,594 | -0.84(-0.82%) |
Oct 19, 2017 | 102.32 | 102.61 | 101.81 | 102.54 | 1,949,497 | -0.26(-0.25%) |
Oct 18, 2017 | 103.47 | 103.60 | 102.08 | 102.81 | 1,548,707 | -0.50(-0.48%) |
Oct 17, 2017 | 103.77 | 104.02 | 102.86 | 103.30 | 1,325,403 | -0.72(-0.69%) |
Oct 16, 2017 | 104.46 | 104.50 | 103.16 | 104.02 | 1,330,217 | +0.26(+0.25%) |
Oct 13, 2017 | 102.69 | 104.46 | 102.40 | 103.76 | 1,793,256 | +1.41(+1.38%) |
Oct 12, 2017 | 102.43 | 102.70 | 102.07 | 102.35 | 1,925,488 | -0.23(-0.22%) |
Oct 11, 2017 | 102.67 | 102.98 | 102.39 | 102.57 | 1,102,477 | +0.13(+0.13%) |
Oct 10, 2017 | 102.81 | 103.07 | 102.03 | 102.44 | 911,514 | -0.04(-0.04%) |
Oct 09, 2017 | 102.58 | 102.88 | 102.23 | 102.48 | 1,313,912 | -0.10(-0.10%) |
Oct 06, 2017 | 102.56 | 103.01 | 102.21 | 102.58 | 1,296,579 | -0.26(-0.25%) |
Oct 05, 2017 | 102.73 | 103.34 | 102.65 | 102.84 | 1,157,469 | +0.08(+0.07%) |
Oct 04, 2017 | 101.94 | 103.53 | 101.60 | 102.77 | 1,994,712 | +1.39(+1.37%) |
Oct 03, 2017 | 101.21 | 101.79 | 101.20 | 101.38 | 1,409,639 | +0.23(+0.23%) |
Oct 02, 2017 | 101.20 | 101.74 | 100.76 | 101.14 | 1,232,224 | +0.34(+0.33%) |
Sep 29, 2017 | 99.80 | 101.10 | 99.37 | 100.81 | 2,707,769 | +1.39(+1.40%) |
Sep 28, 2017 | 101.23 | 101.46 | 99.09 | 99.41 | 2,719,592 | -2.03(-2.00%) |
Sep 27, 2017 | 101.67 | 100.42 | 101.44 | 1,316,931 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.96 | 101.23 | 100.21 | 100.92 | 3,030,960 | -0.02(-0.02%) |
Sep 25, 2017 | 100.76 | 101.29 | 100.60 | 100.94 | 2,166,340 | +0.37(+0.37%) |
Sep 22, 2017 | 101.54 | 102.04 | 100.30 | 100.56 | 2,324,996 | -0.63(-0.62%) |
Sep 21, 2017 | 102.79 | 102.93 | 101.13 | 101.19 | 1,500,620 | -1.85(-1.80%) |
Sep 20, 2017 | 103.17 | 103.64 | 102.30 | 103.04 | 1,538,530 | -0.11(-0.11%) |
Sep 19, 2017 | 103.08 | 103.23 | 102.81 | 103.15 | 1,135,995 | +0.07(+0.07%) |
Sep 18, 2017 | 102.86 | 103.11 | 102.55 | 103.08 | 1,018,790 | +0.54(+0.53%) |
Sep 15, 2017 | 103.17 | 103.75 | 102.06 | 102.53 | 2,029,214 | -0.30(-0.29%) |
Sep 14, 2017 | 102.27 | 102.85 | 101.93 | 102.83 | 1,313,595 | +0.33(+0.32%) |
Sep 13, 2017 | 102.17 | 102.80 | 102.06 | 102.51 | 1,393,820 | +0.71(+0.70%) |
Sep 12, 2017 | 101.46 | 102.45 | 101.46 | 101.80 | 2,608,567 | +0.15(+0.15%) |
Sep 11, 2017 | 102.06 | 102.67 | 101.55 | 101.65 | 2,725,864 | -0.07(-0.06%) |
Sep 08, 2017 | 101.14 | 101.75 | 100.70 | 101.71 | 1,484,793 | +0.54(+0.54%) |
Sep 07, 2017 | 101.48 | 101.65 | 100.53 | 101.17 | 1,570,328 | +0.15(+0.15%) |
Sep 06, 2017 | 101.24 | 101.24 | 99.89 | 101.02 | 1,626,524 | +0.11(+0.11%) |
Sep 05, 2017 | 100.45 | 101.28 | 100.38 | 100.91 | 1,750,248 | +0.02(+0.02%) |