Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 127.38 | 128.52 | 125.98 | 126.07 | 129,447 | -0.67(-0.53%) |
Nov 29, 2017 | 124.48 | 127.19 | 123.44 | 126.74 | 117,773 | +2.26(+1.82%) |
Nov 28, 2017 | 121.50 | 125.31 | 121.03 | 124.48 | 91,589 | +3.46(+2.86%) |
Nov 27, 2017 | 122.65 | 123.01 | 120.97 | 121.02 | 58,068 | -1.70(-1.39%) |
Nov 24, 2017 | 122.78 | 123.11 | 119.97 | 122.72 | 36,648 | +0.10(+0.08%) |
Nov 22, 2017 | 123.04 | 123.28 | 121.58 | 122.62 | 75,276 | +0.07(+0.06%) |
Nov 21, 2017 | 121.58 | 122.75 | 120.99 | 122.55 | 153,752 | +1.65(+1.36%) |
Nov 20, 2017 | 118.53 | 121.05 | 116.84 | 120.90 | 154,520 | +2.71(+2.29%) |
Nov 17, 2017 | 116.88 | 119.58 | 116.52 | 118.19 | 144,362 | +0.69(+0.59%) |
Nov 16, 2017 | 117.85 | 117.85 | 116.44 | 117.50 | 156,940 | +0.14(+0.12%) |
Nov 15, 2017 | 118.38 | 119.05 | 115.95 | 117.36 | 115,141 | -1.81(-1.52%) |
Nov 14, 2017 | 119.69 | 120.14 | 118.74 | 119.17 | 78,659 | -0.65(-0.54%) |
Nov 13, 2017 | 120.07 | 120.99 | 119.22 | 119.82 | 122,486 | -0.30(-0.25%) |
Nov 10, 2017 | 119.29 | 120.64 | 119.29 | 120.12 | 119,690 | +0.35(+0.29%) |
Nov 09, 2017 | 117.25 | 119.81 | 117.25 | 119.77 | 119,304 | +1.61(+1.36%) |
Nov 08, 2017 | 116.07 | 118.39 | 116.07 | 118.16 | 128,360 | +1.60(+1.37%) |
Nov 07, 2017 | 116.29 | 117.69 | 114.35 | 116.56 | 100,822 | +0.36(+0.31%) |
Nov 06, 2017 | 117.50 | 117.50 | 114.56 | 116.20 | 97,291 | -0.74(-0.63%) |
Nov 03, 2017 | 116.13 | 117.68 | 115.64 | 116.94 | 133,422 | +1.52(+1.32%) |
Nov 02, 2017 | 116.18 | 116.61 | 112.98 | 115.42 | 200,155 | -0.10(-0.09%) |
Nov 01, 2017 | 107.02 | 116.30 | 105.00 | 115.52 | 278,140 | +4.04(+3.62%) |
Oct 31, 2017 | 110.07 | 112.18 | 110.00 | 111.48 | 100,404 | +1.42(+1.29%) |
Oct 30, 2017 | 111.93 | 111.93 | 109.38 | 110.06 | 84,160 | -2.21(-1.97%) |
Oct 27, 2017 | 115.03 | 115.03 | 112.05 | 112.27 | 83,155 | -2.62(-2.28%) |
Oct 26, 2017 | 114.02 | 116.14 | 114.02 | 114.89 | 214,772 | +1.39(+1.22%) |
Oct 25, 2017 | 111.55 | 114.45 | 111.12 | 113.50 | 186,780 | +1.20(+1.07%) |
Oct 24, 2017 | 111.20 | 113.47 | 111.20 | 112.30 | 231,845 | +1.07(+0.96%) |
Oct 23, 2017 | 111.20 | 112.58 | 111.04 | 111.23 | 73,675 | +0.09(+0.08%) |
Oct 20, 2017 | 111.36 | 113.13 | 109.01 | 111.14 | 134,335 | +0.76(+0.69%) |
Oct 19, 2017 | 112.51 | 113.06 | 109.88 | 110.38 | 101,840 | -2.83(-2.50%) |
Oct 18, 2017 | 112.76 | 113.78 | 110.18 | 113.21 | 111,444 | +1.23(+1.10%) |
Oct 17, 2017 | 110.31 | 112.01 | 109.92 | 111.98 | 117,150 | +1.27(+1.15%) |
Oct 16, 2017 | 110.53 | 112.83 | 108.22 | 110.71 | 149,618 | -4.34(-3.77%) |
Oct 13, 2017 | 115.11 | 115.97 | 114.48 | 115.05 | 91,190 | +0.27(+0.24%) |
Oct 12, 2017 | 114.77 | 115.35 | 113.55 | 114.78 | 123,414 | +0.01(+0.01%) |
Oct 11, 2017 | 114.42 | 115.30 | 113.55 | 114.77 | 91,353 | +0.39(+0.34%) |
Oct 10, 2017 | 114.43 | 115.87 | 113.05 | 114.38 | 127,306 | +0.23(+0.20%) |
Oct 09, 2017 | 114.91 | 115.66 | 113.87 | 114.15 | 98,739 | -1.17(-1.01%) |
Oct 06, 2017 | 116.09 | 117.42 | 114.42 | 115.32 | 91,540 | -1.46(-1.25%) |
Oct 05, 2017 | 116.87 | 117.46 | 115.99 | 116.78 | 65,348 | +0.06(+0.05%) |
Oct 04, 2017 | 117.60 | 117.85 | 116.64 | 116.72 | 74,249 | -0.69(-0.59%) |
Oct 03, 2017 | 118.29 | 118.60 | 116.65 | 117.41 | 101,376 | -0.16(-0.14%) |
Oct 02, 2017 | 116.09 | 117.95 | 116.09 | 117.57 | 109,339 | +1.60(+1.38%) |
Sep 29, 2017 | 116.99 | 117.62 | 115.68 | 115.97 | 127,506 | -1.01(-0.86%) |
Sep 28, 2017 | 116.41 | 117.42 | 116.03 | 116.98 | 184,637 | +0.43(+0.37%) |
Sep 27, 2017 | 116.34 | 116.87 | 113.61 | 116.55 | 222,497 | +0.30(+0.26%) |
Sep 26, 2017 | 112.27 | 116.62 | 112.27 | 116.25 | 172,199 | +3.95(+3.52%) |
Sep 25, 2017 | 110.19 | 112.46 | 109.89 | 112.30 | 119,047 | +2.26(+2.05%) |
Sep 22, 2017 | 108.10 | 111.12 | 107.92 | 110.04 | 113,301 | +1.89(+1.75%) |
Sep 21, 2017 | 107.72 | 108.42 | 106.47 | 108.15 | 74,344 | +0.47(+0.44%) |
Sep 20, 2017 | 107.75 | 107.92 | 106.37 | 107.68 | 100,172 | +0.10(+0.09%) |
Sep 19, 2017 | 108.12 | 108.12 | 106.45 | 107.58 | 110,763 | -0.30(-0.28%) |
Sep 18, 2017 | 106.80 | 108.28 | 105.33 | 107.88 | 203,774 | +1.32(+1.24%) |
Sep 15, 2017 | 105.37 | 106.70 | 104.53 | 106.56 | 512,559 | +1.40(+1.33%) |
Sep 14, 2017 | 104.32 | 105.71 | 103.70 | 105.16 | 150,629 | +0.77(+0.74%) |
Sep 13, 2017 | 101.44 | 104.89 | 100.94 | 104.39 | 120,276 | +2.62(+2.57%) |
Sep 12, 2017 | 101.72 | 102.09 | 100.87 | 101.77 | 108,235 | +0.04(+0.04%) |
Sep 11, 2017 | 100.14 | 102.66 | 99.78 | 101.73 | 97,327 | +2.38(+2.40%) |
Sep 08, 2017 | 99.52 | 101.75 | 98.58 | 99.35 | 99,807 | -0.26(-0.26%) |
Sep 07, 2017 | 101.79 | 102.08 | 99.17 | 99.61 | 86,332 | -2.06(-2.03%) |
Sep 06, 2017 | 102.35 | 102.39 | 101.03 | 101.67 | 70,029 | +0.07(+0.07%) |
Sep 05, 2017 | 103.79 | 103.79 | 100.91 | 101.60 | 118,460 | -2.56(-2.46%) |