Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.56 | 103.56 | 101.85 | 102.02 | 2,450,265 | -1.25(-1.21%) |
Nov 29, 2017 | 104.16 | 104.26 | 103.03 | 103.26 | 1,773,119 | -1.38(-1.32%) |
Nov 28, 2017 | 105.36 | 105.37 | 104.37 | 104.64 | 1,319,672 | -0.06(-0.06%) |
Nov 27, 2017 | 104.91 | 105.02 | 104.34 | 104.71 | 2,320,367 | -0.04(-0.04%) |
Nov 24, 2017 | 104.51 | 104.81 | 104.26 | 104.75 | 820,748 | +1.61(+1.56%) |
Nov 22, 2017 | 103.94 | 103.99 | 102.64 | 103.14 | 816,405 | +0.12(+0.11%) |
Nov 21, 2017 | 102.72 | 103.13 | 102.52 | 103.02 | 1,454,433 | +0.08(+0.08%) |
Nov 20, 2017 | 102.28 | 103.01 | 102.21 | 102.94 | 1,564,504 | +0.48(+0.47%) |
Nov 17, 2017 | 102.41 | 102.64 | 102.10 | 102.46 | 1,786,497 | +0.07(+0.07%) |
Nov 16, 2017 | 103.17 | 103.28 | 102.28 | 102.39 | 2,263,442 | +1.26(+1.24%) |
Nov 15, 2017 | 101.31 | 101.67 | 101.09 | 101.14 | 3,074,087 | -1.13(-1.11%) |
Nov 14, 2017 | 102.29 | 102.98 | 101.95 | 102.27 | 2,417,518 | -0.99(-0.96%) |
Nov 13, 2017 | 102.58 | 103.77 | 102.51 | 103.26 | 3,140,191 | -0.34(-0.33%) |
Nov 10, 2017 | 102.80 | 103.66 | 102.52 | 103.60 | 1,672,325 | -0.04(-0.03%) |
Nov 09, 2017 | 103.22 | 103.83 | 103.03 | 103.64 | 1,440,291 | +0.04(+0.04%) |
Nov 08, 2017 | 103.44 | 103.98 | 103.38 | 103.59 | 2,032,276 | -0.45(-0.43%) |
Nov 07, 2017 | 103.99 | 105.07 | 103.88 | 104.04 | 2,944,901 | -1.68(-1.59%) |
Nov 06, 2017 | 106.67 | 107.33 | 105.66 | 105.72 | 1,786,558 | -1.01(-0.94%) |
Nov 03, 2017 | 106.97 | 107.29 | 106.58 | 106.73 | 1,017,335 | +0.70(+0.66%) |
Nov 02, 2017 | 106.88 | 106.93 | 105.76 | 106.03 | 1,055,388 | -1.06(-0.99%) |
Nov 01, 2017 | 107.36 | 108.06 | 106.97 | 107.09 | 1,536,914 | -0.56(-0.52%) |
Oct 31, 2017 | 107.07 | 107.76 | 106.92 | 107.65 | 1,828,653 | +1.73(+1.63%) |
Oct 30, 2017 | 105.25 | 106.22 | 105.09 | 105.93 | 1,531,855 | +0.98(+0.94%) |
Oct 27, 2017 | 105.58 | 105.65 | 104.18 | 104.94 | 2,718,127 | -0.63(-0.60%) |
Oct 26, 2017 | 104.42 | 105.61 | 104.08 | 105.58 | 6,485,098 | -1.01(-0.95%) |
Oct 25, 2017 | 107.84 | 107.93 | 105.80 | 106.58 | 3,718,375 | -2.14(-1.97%) |
Oct 24, 2017 | 108.65 | 109.14 | 108.24 | 108.72 | 2,116,013 | -0.97(-0.88%) |
Oct 23, 2017 | 109.50 | 110.20 | 109.50 | 109.69 | 2,246,540 | -0.34(-0.31%) |
Oct 20, 2017 | 110.34 | 110.57 | 109.85 | 110.03 | 1,042,135 | -0.39(-0.36%) |
Oct 19, 2017 | 109.84 | 110.46 | 109.69 | 110.42 | 878,103 | +0.12(+0.11%) |
Oct 18, 2017 | 110.42 | 110.92 | 109.95 | 110.30 | 2,184,540 | -0.19(-0.17%) |
Oct 17, 2017 | 109.77 | 110.59 | 109.67 | 110.49 | 986,482 | +0.26(+0.24%) |
Oct 16, 2017 | 109.94 | 110.42 | 109.68 | 110.23 | 1,437,318 | +0.31(+0.29%) |
Oct 13, 2017 | 109.40 | 110.48 | 109.33 | 109.92 | 1,903,141 | +0.65(+0.59%) |
Oct 12, 2017 | 108.19 | 109.35 | 108.13 | 109.27 | 1,590,381 | +0.39(+0.35%) |
Oct 11, 2017 | 108.62 | 109.13 | 108.54 | 108.88 | 1,094,714 | +0.07(+0.06%) |
Oct 10, 2017 | 107.99 | 108.99 | 107.92 | 108.81 | 2,371,602 | +1.49(+1.39%) |
Oct 09, 2017 | 107.63 | 107.86 | 107.24 | 107.32 | 1,419,768 | +0.69(+0.65%) |
Oct 06, 2017 | 106.59 | 107.03 | 106.07 | 106.63 | 854,793 | -0.85(-0.79%) |
Oct 05, 2017 | 106.61 | 107.49 | 106.58 | 107.48 | 1,785,376 | +1.43(+1.35%) |
Oct 04, 2017 | 105.30 | 106.26 | 105.30 | 106.05 | 2,402,043 | +0.76(+0.72%) |
Oct 03, 2017 | 104.29 | 105.36 | 104.29 | 105.29 | 1,099,694 | +0.96(+0.92%) |
Oct 02, 2017 | 104.23 | 104.36 | 103.73 | 104.32 | 1,667,946 | -0.28(-0.27%) |
Sep 29, 2017 | 104.65 | 104.94 | 104.34 | 104.60 | 1,397,162 | +0.26(+0.25%) |
Sep 28, 2017 | 104.90 | 104.03 | 104.34 | 2,509,683 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.08 | 103.90 | 102.08 | 103.90 | 3,124,705 | +0.89(+0.86%) |
Sep 26, 2017 | 102.02 | 103.13 | 101.96 | 103.02 | 3,441,390 | +0.57(+0.56%) |
Sep 25, 2017 | 102.58 | 103.00 | 102.16 | 102.44 | 1,557,744 | +0.39(+0.39%) |
Sep 22, 2017 | 102.24 | 102.61 | 101.90 | 102.05 | 1,248,342 | -0.52(-0.50%) |
Sep 21, 2017 | 102.53 | 102.81 | 102.05 | 102.57 | 972,857 | -0.98(-0.95%) |
Sep 20, 2017 | 103.99 | 104.07 | 101.93 | 103.55 | 2,179,360 | -1.74(-1.65%) |
Sep 19, 2017 | 105.25 | 105.72 | 105.05 | 105.29 | 1,734,575 | -0.08(-0.07%) |
Sep 18, 2017 | 105.86 | 105.86 | 104.72 | 105.36 | 2,060,723 | -0.61(-0.57%) |
Sep 15, 2017 | 106.78 | 106.79 | 105.74 | 105.97 | 1,147,425 | -0.77(-0.72%) |
Sep 14, 2017 | 107.10 | 106.38 | 106.74 | 1,294,789 | +0.30(+0.28%) | |
Sep 13, 2017 | 107.00 | 107.08 | 106.37 | 106.44 | 842,951 | -0.26(-0.25%) |
Sep 12, 2017 | 106.55 | 106.87 | 106.42 | 106.71 | 948,964 | +0.06(+0.06%) |
Sep 11, 2017 | 106.19 | 106.79 | 106.07 | 106.64 | 1,577,510 | +0.12(+0.12%) |
Sep 08, 2017 | 107.05 | 107.26 | 106.32 | 106.52 | 1,232,789 | +0.25(+0.23%) |
Sep 07, 2017 | 106.18 | 106.30 | 105.47 | 106.28 | 5,597,223 | +1.54(+1.47%) |
Sep 06, 2017 | 104.81 | 104.87 | 104.40 | 104.73 | 1,194,563 | +0.53(+0.51%) |
Sep 05, 2017 | 104.32 | 104.61 | 103.68 | 104.20 | 1,081,238 | +0.18(+0.18%) |