Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.35 | 105.48 | 104.25 | 104.44 | 54,341 | -0.48(-0.46%) |
Nov 29, 2017 | 107.21 | 107.35 | 104.92 | 104.92 | 106,076 | -1.36(-1.28%) |
Nov 28, 2017 | 106.65 | 106.65 | 105.97 | 106.28 | 62,220 | -0.59(-0.56%) |
Nov 27, 2017 | 107.19 | 107.58 | 106.55 | 106.88 | 16,879 | -0.56(-0.52%) |
Nov 24, 2017 | 107.76 | 107.83 | 107.29 | 107.44 | 9,800 | -0.56(-0.52%) |
Nov 22, 2017 | 109.07 | 109.12 | 107.56 | 108.00 | 30,873 | -2.13(-1.93%) |
Nov 21, 2017 | 109.44 | 110.21 | 109.15 | 110.13 | 13,625 | +1.65(+1.52%) |
Nov 20, 2017 | 109.33 | 109.33 | 108.24 | 108.48 | 27,656 | -0.94(-0.86%) |
Nov 17, 2017 | 109.60 | 109.73 | 109.04 | 109.42 | 49,224 | +0.50(+0.46%) |
Nov 16, 2017 | 109.14 | 109.14 | 108.50 | 108.92 | 22,481 | -0.76(-0.69%) |
Nov 15, 2017 | 108.60 | 110.54 | 108.39 | 109.68 | 21,945 | -0.81(-0.74%) |
Nov 14, 2017 | 110.11 | 110.59 | 109.79 | 110.50 | 31,877 | +3.06(+2.84%) |
Nov 13, 2017 | 105.81 | 107.45 | 105.76 | 107.44 | 35,985 | +1.70(+1.61%) |
Nov 10, 2017 | 105.21 | 106.17 | 105.08 | 105.74 | 165,966 | +3.24(+3.16%) |
Nov 09, 2017 | 102.95 | 103.27 | 101.87 | 102.50 | 193,492 | -4.70(-4.38%) |
Nov 08, 2017 | 106.63 | 107.26 | 106.63 | 107.20 | 56,052 | +0.80(+0.75%) |
Nov 07, 2017 | 106.24 | 106.58 | 106.00 | 106.40 | 23,900 | +0.40(+0.38%) |
Nov 06, 2017 | 106.20 | 106.28 | 105.75 | 106.00 | 83,742 | -2.65(-2.44%) |
Nov 03, 2017 | 108.88 | 109.12 | 108.45 | 108.65 | 26,543 | -0.43(-0.39%) |
Nov 02, 2017 | 108.95 | 109.38 | 108.40 | 109.08 | 80,354 | +0.33(+0.30%) |
Nov 01, 2017 | 110.89 | 110.96 | 108.67 | 108.75 | 329,771 | -2.58(-2.32%) |
Oct 31, 2017 | 111.18 | 111.80 | 111.18 | 111.33 | 27,816 | -0.14(-0.13%) |
Oct 30, 2017 | 111.04 | 111.47 | 111.00 | 111.47 | 95,292 | +0.29(+0.26%) |
Oct 27, 2017 | 111.25 | 111.46 | 110.73 | 111.18 | 28,475 | -0.07(-0.06%) |
Oct 26, 2017 | 111.25 | 111.93 | 110.84 | 111.25 | 26,175 | +0.74(+0.67%) |
Oct 25, 2017 | 110.30 | 110.68 | 109.90 | 110.51 | 18,173 | +0.38(+0.35%) |
Oct 24, 2017 | 110.38 | 110.48 | 109.74 | 110.13 | 24,327 | +0.28(+0.25%) |
Oct 23, 2017 | 109.87 | 110.19 | 109.72 | 109.85 | 450,124 | -0.45(-0.41%) |
Oct 20, 2017 | 110.73 | 110.82 | 110.05 | 110.30 | 37,200 | -0.31(-0.28%) |
Oct 19, 2017 | 111.07 | 111.11 | 110.53 | 110.61 | 20,528 | -1.94(-1.72%) |
Oct 18, 2017 | 111.77 | 112.64 | 111.46 | 112.54 | 49,419 | -0.08(-0.07%) |
Oct 17, 2017 | 112.26 | 112.64 | 112.19 | 112.62 | 14,294 | -0.68(-0.60%) |
Oct 16, 2017 | 113.61 | 113.62 | 113.01 | 113.30 | 23,543 | -0.72(-0.63%) |
Oct 13, 2017 | 114.92 | 115.08 | 113.89 | 114.02 | 35,553 | -0.80(-0.70%) |
Oct 12, 2017 | 114.56 | 114.97 | 114.41 | 114.82 | 14,801 | -0.18(-0.16%) |
Oct 11, 2017 | 114.96 | 115.15 | 114.82 | 115.00 | 17,507 | -0.16(-0.14%) |
Oct 10, 2017 | 114.67 | 115.47 | 114.67 | 115.16 | 10,991 | +0.78(+0.68%) |
Oct 09, 2017 | 114.26 | 114.69 | 114.26 | 114.38 | 22,449 | +1.48(+1.31%) |
Oct 06, 2017 | 112.55 | 113.02 | 112.43 | 112.90 | 24,244 | -0.67(-0.59%) |
Oct 05, 2017 | 113.98 | 113.98 | 113.31 | 113.57 | 148,391 | -0.93(-0.81%) |
Oct 04, 2017 | 114.52 | 114.83 | 114.28 | 114.50 | 32,504 | -0.97(-0.84%) |
Oct 03, 2017 | 115.08 | 115.56 | 115.08 | 115.47 | 16,139 | +0.16(+0.14%) |
Oct 02, 2017 | 115.16 | 115.65 | 115.00 | 115.31 | 52,591 | +2.11(+1.86%) |
Sep 29, 2017 | 113.28 | 113.28 | 112.46 | 113.20 | 65,594 | +2.12(+1.91%) |
Sep 28, 2017 | 110.59 | 111.17 | 110.59 | 111.08 | 65,294 | +0.57(+0.52%) |
Sep 27, 2017 | 110.11 | 110.61 | 109.81 | 110.51 | 60,931 | +0.31(+0.28%) |
Sep 26, 2017 | 112.60 | 112.63 | 110.06 | 110.20 | 308,003 | -3.60(-3.16%) |
Sep 25, 2017 | 114.66 | 114.88 | 113.66 | 113.80 | 123,363 | -1.22(-1.06%) |
Sep 22, 2017 | 115.47 | 115.52 | 114.78 | 115.02 | 45,952 | -0.41(-0.36%) |
Sep 21, 2017 | 115.12 | 115.65 | 115.12 | 115.43 | 9,717 | +0.14(+0.12%) |
Sep 20, 2017 | 116.00 | 116.14 | 114.71 | 115.29 | 35,511 | -1.51(-1.29%) |
Sep 19, 2017 | 116.79 | 116.90 | 116.20 | 116.80 | 44,169 | -0.80(-0.68%) |
Sep 18, 2017 | 117.71 | 117.73 | 117.37 | 117.60 | 20,424 | -0.60(-0.51%) |
Sep 15, 2017 | 118.57 | 118.65 | 118.10 | 118.20 | 49,187 | +0.56(+0.48%) |
Sep 14, 2017 | 117.11 | 117.64 | 117.03 | 117.64 | 43,925 | -0.51(-0.43%) |
Sep 13, 2017 | 118.88 | 118.98 | 118.08 | 118.15 | 66,766 | +0.03(+0.02%) |
Sep 12, 2017 | 118.15 | 118.36 | 118.02 | 118.12 | 111,149 | +0.07(+0.06%) |
Sep 11, 2017 | 117.88 | 118.37 | 117.88 | 118.05 | 52,394 | +1.07(+0.91%) |
Sep 08, 2017 | 117.22 | 117.49 | 116.98 | 116.98 | 60,747 | -0.22(-0.19%) |
Sep 07, 2017 | 117.63 | 117.64 | 117.07 | 117.20 | 85,670 | +2.82(+2.47%) |
Sep 06, 2017 | 113.87 | 114.46 | 113.86 | 114.38 | 25,926 | +1.66(+1.47%) |
Sep 05, 2017 | 113.36 | 113.79 | 112.32 | 112.72 | 35,159 | -0.34(-0.30%) |