Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.49 | 115.67 | 113.86 | 114.26 | 147,054 | +0.71(+0.63%) |
Nov 29, 2017 | 112.86 | 114.07 | 112.59 | 113.54 | 146,087 | +1.62(+1.45%) |
Nov 28, 2017 | 109.31 | 112.01 | 109.14 | 111.92 | 91,042 | +2.81(+2.57%) |
Nov 27, 2017 | 109.25 | 109.73 | 109.10 | 109.11 | 143,017 | -0.05(-0.05%) |
Nov 24, 2017 | 109.46 | 109.51 | 109.16 | 109.17 | 18,840 | -0.05(-0.05%) |
Nov 22, 2017 | 109.87 | 110.00 | 109.22 | 109.22 | 55,049 | -0.50(-0.46%) |
Nov 21, 2017 | 109.71 | 109.73 | 109.36 | 109.72 | 375,955 | +0.45(+0.41%) |
Nov 20, 2017 | 108.89 | 109.41 | 108.69 | 109.27 | 129,607 | +0.65(+0.60%) |
Nov 17, 2017 | 108.36 | 108.85 | 108.11 | 108.62 | 43,799 | -0.15(-0.14%) |
Nov 16, 2017 | 108.91 | 109.23 | 108.71 | 108.78 | 50,487 | +0.41(+0.38%) |
Nov 15, 2017 | 107.27 | 108.71 | 106.98 | 108.36 | 64,699 | +0.20(+0.18%) |
Nov 14, 2017 | 107.68 | 108.18 | 107.37 | 108.17 | 78,794 | +0.08(+0.07%) |
Nov 13, 2017 | 107.22 | 108.19 | 107.07 | 108.09 | 61,937 | +0.27(+0.25%) |
Nov 10, 2017 | 107.97 | 108.36 | 107.77 | 107.82 | 68,103 | -0.17(-0.16%) |
Nov 09, 2017 | 107.76 | 108.49 | 106.95 | 107.99 | 95,643 | -0.60(-0.55%) |
Nov 08, 2017 | 108.86 | 108.86 | 108.06 | 108.59 | 61,981 | -0.53(-0.49%) |
Nov 07, 2017 | 111.01 | 111.15 | 108.86 | 109.12 | 135,213 | -1.80(-1.62%) |
Nov 06, 2017 | 110.89 | 111.09 | 110.67 | 110.92 | 102,608 | -0.16(-0.14%) |
Nov 03, 2017 | 110.99 | 111.10 | 110.54 | 111.08 | 62,478 | -0.13(-0.12%) |
Nov 02, 2017 | 110.40 | 111.33 | 109.75 | 111.22 | 928,614 | +0.85(+0.77%) |
Nov 01, 2017 | 110.71 | 111.25 | 110.18 | 110.37 | 160,004 | +0.20(+0.19%) |
Oct 31, 2017 | 110.44 | 110.62 | 110.13 | 110.17 | 165,800 | -0.15(-0.14%) |
Oct 30, 2017 | 110.80 | 110.08 | 110.32 | 46,029 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.64 | 111.08 | 110.13 | 110.89 | 63,898 | +0.10(+0.09%) |
Oct 26, 2017 | 110.31 | 111.22 | 110.31 | 110.79 | 316,949 | +0.91(+0.83%) |
Oct 25, 2017 | 110.80 | 110.80 | 109.14 | 109.88 | 152,161 | -0.39(-0.36%) |
Oct 24, 2017 | 109.81 | 110.57 | 109.81 | 110.27 | 71,838 | +0.89(+0.81%) |
Oct 23, 2017 | 109.67 | 109.90 | 109.27 | 109.38 | 59,255 | -0.35(-0.32%) |
Oct 20, 2017 | 109.41 | 110.04 | 109.19 | 109.73 | 148,094 | +1.42(+1.31%) |
Oct 19, 2017 | 107.57 | 108.39 | 107.40 | 108.31 | 65,999 | -0.07(-0.07%) |
Oct 18, 2017 | 108.03 | 108.69 | 107.95 | 108.38 | 53,071 | +0.72(+0.67%) |
Oct 17, 2017 | 108.78 | 108.78 | 107.56 | 107.66 | 82,673 | -0.73(-0.67%) |
Oct 16, 2017 | 107.82 | 108.44 | 107.82 | 108.39 | 52,716 | +0.60(+0.55%) |
Oct 13, 2017 | 107.65 | 108.13 | 106.92 | 107.79 | 55,760 | -0.20(-0.19%) |
Oct 12, 2017 | 109.15 | 109.15 | 107.87 | 108.00 | 69,134 | -0.88(-0.81%) |
Oct 11, 2017 | 108.86 | 108.99 | 108.47 | 108.88 | 37,685 | -0.07(-0.07%) |
Oct 10, 2017 | 108.53 | 108.95 | 108.36 | 108.95 | 45,470 | +0.54(+0.50%) |
Oct 09, 2017 | 109.04 | 109.04 | 108.22 | 108.41 | 53,705 | -0.40(-0.37%) |
Oct 06, 2017 | 109.19 | 109.24 | 108.28 | 108.81 | 63,431 | -0.04(-0.03%) |
Oct 05, 2017 | 107.66 | 109.02 | 107.44 | 108.85 | 93,581 | +1.28(+1.19%) |
Oct 04, 2017 | 108.00 | 108.04 | 107.49 | 107.57 | 141,329 | -0.53(-0.49%) |
Oct 03, 2017 | 107.84 | 108.12 | 107.48 | 108.11 | 123,180 | +0.41(+0.38%) |
Oct 02, 2017 | 107.11 | 107.71 | 106.84 | 107.70 | 81,974 | +0.86(+0.80%) |
Sep 29, 2017 | 106.31 | 107.05 | 106.31 | 106.84 | 371,988 | +0.40(+0.38%) |
Sep 28, 2017 | 106.27 | 106.48 | 105.74 | 106.44 | 1,069,586 | +0.37(+0.35%) |
Sep 27, 2017 | 105.74 | 106.50 | 105.44 | 106.06 | 361,061 | +1.65(+1.58%) |
Sep 26, 2017 | 104.49 | 104.81 | 104.19 | 104.42 | 177,498 | +0.02(+0.02%) |
Sep 25, 2017 | 104.81 | 105.08 | 103.80 | 104.40 | 168,713 | -0.64(-0.61%) |
Sep 22, 2017 | 104.62 | 105.06 | 104.44 | 105.04 | 58,888 | +0.09(+0.08%) |
Sep 21, 2017 | 104.46 | 105.17 | 104.27 | 104.95 | 95,204 | +0.37(+0.36%) |
Sep 20, 2017 | 104.08 | 104.94 | 103.60 | 104.58 | 128,727 | +0.57(+0.55%) |
Sep 19, 2017 | 103.30 | 104.32 | 103.10 | 104.01 | 69,099 | +0.82(+0.79%) |
Sep 18, 2017 | 102.30 | 103.32 | 102.30 | 103.19 | 86,708 | +1.15(+1.12%) |
Sep 15, 2017 | 101.25 | 102.07 | 101.25 | 102.04 | 63,030 | +0.24(+0.24%) |
Sep 14, 2017 | 101.92 | 102.24 | 101.70 | 101.80 | 172,538 | -0.20(-0.19%) |
Sep 13, 2017 | 101.59 | 102.03 | 101.40 | 102.00 | 482,342 | +0.20(+0.19%) |
Sep 12, 2017 | 100.76 | 101.97 | 100.76 | 101.80 | 83,075 | +1.41(+1.41%) |
Sep 11, 2017 | 99.51 | 100.67 | 99.51 | 100.39 | 74,514 | +1.84(+1.87%) |
Sep 08, 2017 | 98.03 | 99.19 | 98.01 | 98.55 | 91,520 | +0.36(+0.36%) |
Sep 07, 2017 | 99.49 | 99.57 | 97.91 | 98.20 | 165,283 | -1.19(-1.20%) |
Sep 06, 2017 | 99.62 | 99.83 | 99.09 | 99.39 | 35,290 | +0.21(+0.21%) |
Sep 05, 2017 | 100.69 | 100.69 | 98.84 | 99.17 | 70,713 | -2.21(-2.18%) |