Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.80 | 118.70 | 114.29 | 115.08 | 444,230 | -1.50(-1.28%) |
Nov 29, 2017 | 113.73 | 117.59 | 113.73 | 116.57 | 361,421 | +3.06(+2.69%) |
Nov 28, 2017 | 112.55 | 113.75 | 112.10 | 113.51 | 625,761 | +1.17(+1.04%) |
Nov 27, 2017 | 113.94 | 115.31 | 112.32 | 112.34 | 323,634 | -1.32(-1.16%) |
Nov 24, 2017 | 113.93 | 114.96 | 112.91 | 113.66 | 139,189 | -0.04(-0.03%) |
Nov 22, 2017 | 113.04 | 113.94 | 113.04 | 113.69 | 220,785 | +0.56(+0.50%) |
Nov 21, 2017 | 113.66 | 113.66 | 112.59 | 113.13 | 266,109 | -0.50(-0.44%) |
Nov 20, 2017 | 112.30 | 113.77 | 111.55 | 113.64 | 299,271 | +1.14(+1.02%) |
Nov 17, 2017 | 111.53 | 113.01 | 111.53 | 112.49 | 485,635 | +1.15(+1.04%) |
Nov 16, 2017 | 109.55 | 111.52 | 109.55 | 111.34 | 241,267 | +1.97(+1.80%) |
Nov 15, 2017 | 109.83 | 110.24 | 109.00 | 109.37 | 478,651 | -1.16(-1.05%) |
Nov 14, 2017 | 109.60 | 110.61 | 109.60 | 110.53 | 217,909 | +0.34(+0.31%) |
Nov 13, 2017 | 109.79 | 110.85 | 109.65 | 110.19 | 352,510 | +0.17(+0.16%) |
Nov 10, 2017 | 108.82 | 110.34 | 108.30 | 110.02 | 436,184 | +1.54(+1.42%) |
Nov 09, 2017 | 108.77 | 109.26 | 108.06 | 108.47 | 365,498 | -0.13(-0.12%) |
Nov 08, 2017 | 108.05 | 109.38 | 107.14 | 108.61 | 516,257 | +0.35(+0.33%) |
Nov 07, 2017 | 110.95 | 111.38 | 106.78 | 108.25 | 508,125 | -2.49(-2.25%) |
Nov 06, 2017 | 111.17 | 111.70 | 110.22 | 110.74 | 282,880 | -0.44(-0.39%) |
Nov 03, 2017 | 110.15 | 111.41 | 109.67 | 111.18 | 405,539 | +0.68(+0.61%) |
Nov 02, 2017 | 109.46 | 110.88 | 108.61 | 110.50 | 374,953 | +1.36(+1.25%) |
Nov 01, 2017 | 109.35 | 110.50 | 108.81 | 109.14 | 491,304 | -0.05(-0.04%) |
Oct 31, 2017 | 108.81 | 110.21 | 108.81 | 109.19 | 266,302 | +0.33(+0.31%) |
Oct 30, 2017 | 107.89 | 109.14 | 107.85 | 108.85 | 263,138 | +0.41(+0.38%) |
Oct 27, 2017 | 108.13 | 108.69 | 107.19 | 108.44 | 246,158 | +0.31(+0.29%) |
Oct 26, 2017 | 108.71 | 109.57 | 107.27 | 108.13 | 418,144 | -0.31(-0.29%) |
Oct 25, 2017 | 108.70 | 108.93 | 107.00 | 108.44 | 264,962 | -0.27(-0.24%) |
Oct 24, 2017 | 108.48 | 109.28 | 107.79 | 108.71 | 216,477 | +0.38(+0.35%) |
Oct 23, 2017 | 106.61 | 108.50 | 106.16 | 108.33 | 354,140 | +1.69(+1.59%) |
Oct 20, 2017 | 106.11 | 106.83 | 105.63 | 106.64 | 394,070 | +0.82(+0.77%) |
Oct 19, 2017 | 106.22 | 106.98 | 104.83 | 105.82 | 365,906 | -0.47(-0.44%) |
Oct 18, 2017 | 107.64 | 107.91 | 106.26 | 106.28 | 375,135 | -1.54(-1.43%) |
Oct 17, 2017 | 108.14 | 108.32 | 107.04 | 107.83 | 421,069 | -0.31(-0.29%) |
Oct 16, 2017 | 108.52 | 109.13 | 107.92 | 108.14 | 285,464 | -0.64(-0.59%) |
Oct 13, 2017 | 107.77 | 109.67 | 107.38 | 108.78 | 484,616 | +1.60(+1.49%) |
Oct 12, 2017 | 105.06 | 107.87 | 105.05 | 107.18 | 427,978 | +2.48(+2.37%) |
Oct 11, 2017 | 104.98 | 106.78 | 104.61 | 104.70 | 374,119 | +0.12(+0.12%) |
Oct 10, 2017 | 104.78 | 105.68 | 104.33 | 104.57 | 309,690 | +0.11(+0.11%) |
Oct 09, 2017 | 105.86 | 106.31 | 104.28 | 104.46 | 304,783 | -1.14(-1.08%) |
Oct 06, 2017 | 104.63 | 107.06 | 104.63 | 105.60 | 420,866 | +0.33(+0.32%) |
Oct 05, 2017 | 104.69 | 105.58 | 104.57 | 105.27 | 549,418 | +0.65(+0.62%) |
Oct 04, 2017 | 103.81 | 105.19 | 103.42 | 104.62 | 386,408 | +0.83(+0.80%) |
Oct 03, 2017 | 103.67 | 104.31 | 103.05 | 103.79 | 443,629 | +0.88(+0.85%) |
Oct 02, 2017 | 104.38 | 104.38 | 102.70 | 102.92 | 472,014 | -1.15(-1.11%) |
Sep 29, 2017 | 105.00 | 105.00 | 103.73 | 104.07 | 409,103 | -0.79(-0.75%) |
Sep 28, 2017 | 105.39 | 105.69 | 104.19 | 104.86 | 388,200 | -0.61(-0.58%) |
Sep 27, 2017 | 104.41 | 105.47 | 426,081 | +0.04(+0.04%) | ||
Sep 26, 2017 | 104.77 | 107.07 | 104.53 | 105.43 | 472,065 | +0.67(+0.63%) |
Sep 25, 2017 | 102.36 | 105.02 | 102.27 | 104.76 | 516,358 | +2.18(+2.12%) |
Sep 22, 2017 | 102.49 | 103.22 | 102.26 | 102.59 | 242,635 | -0.19(-0.19%) |
Sep 21, 2017 | 103.63 | 104.35 | 102.71 | 102.78 | 302,215 | -0.85(-0.82%) |
Sep 20, 2017 | 102.41 | 103.74 | 102.19 | 103.62 | 379,455 | +1.32(+1.29%) |
Sep 19, 2017 | 102.82 | 103.58 | 102.26 | 102.30 | 415,223 | -0.51(-0.50%) |
Sep 18, 2017 | 101.55 | 103.39 | 101.08 | 102.81 | 459,125 | +1.31(+1.29%) |
Sep 15, 2017 | 100.13 | 101.72 | 100.02 | 101.50 | 686,430 | +1.42(+1.42%) |
Sep 14, 2017 | 101.56 | 101.56 | 99.98 | 100.09 | 383,244 | -1.49(-1.47%) |
Sep 13, 2017 | 101.76 | 102.56 | 101.34 | 101.58 | 314,543 | -0.15(-0.15%) |
Sep 12, 2017 | 100.92 | 102.00 | 100.27 | 101.73 | 555,272 | +0.86(+0.85%) |
Sep 11, 2017 | 102.60 | 102.67 | 100.67 | 100.88 | 433,028 | -1.05(-1.03%) |
Sep 08, 2017 | 102.25 | 103.35 | 101.11 | 101.92 | 668,564 | -0.94(-0.91%) |
Sep 07, 2017 | 101.36 | 102.93 | 99.33 | 102.86 | 872,080 | +1.61(+1.59%) |
Sep 06, 2017 | 100.88 | 101.49 | 94.85 | 101.25 | 1,408,149 | +1.58(+1.58%) |
Sep 05, 2017 | 100.34 | 101.89 | 98.54 | 99.68 | 1,075,216 | -0.63(-0.63%) |