Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 112.63 | 114.73 | 112.28 | 114.33 | 3,756,502 | +2.14(+1.90%) |
Nov 29, 2017 | 110.30 | 113.08 | 109.92 | 112.19 | 3,717,098 | +1.84(+1.67%) |
Nov 28, 2017 | 110.39 | 110.67 | 109.22 | 110.35 | 3,271,564 | -0.19(-0.17%) |
Nov 27, 2017 | 111.68 | 111.86 | 109.80 | 110.54 | 1,949,282 | -1.14(-1.02%) |
Nov 24, 2017 | 112.46 | 113.01 | 111.32 | 111.68 | 834,022 | -0.23(-0.21%) |
Nov 22, 2017 | 112.32 | 113.12 | 111.85 | 111.91 | 1,630,199 | -0.58(-0.51%) |
Nov 21, 2017 | 112.37 | 112.66 | 111.25 | 112.49 | 1,991,861 | +0.10(+0.09%) |
Nov 20, 2017 | 114.07 | 114.29 | 112.33 | 112.39 | 2,037,661 | -2.08(-1.82%) |
Nov 17, 2017 | 113.44 | 116.04 | 113.44 | 114.47 | 3,126,080 | +1.47(+1.30%) |
Nov 16, 2017 | 112.29 | 113.34 | 111.52 | 113.00 | 2,181,610 | +0.35(+0.31%) |
Nov 15, 2017 | 111.68 | 113.40 | 110.97 | 112.65 | 2,442,325 | +0.51(+0.45%) |
Nov 14, 2017 | 112.21 | 113.06 | 111.68 | 112.14 | 2,985,192 | +0.14(+0.12%) |
Nov 13, 2017 | 114.79 | 115.86 | 111.86 | 112.00 | 4,216,340 | -2.40(-2.10%) |
Nov 10, 2017 | 113.99 | 114.93 | 112.92 | 114.41 | 4,054,000 | +1.74(+1.54%) |
Nov 09, 2017 | 109.34 | 114.23 | 109.33 | 112.67 | 4,005,152 | +2.95(+2.69%) |
Nov 08, 2017 | 111.15 | 111.88 | 108.77 | 109.71 | 3,276,746 | -1.41(-1.27%) |
Nov 07, 2017 | 108.46 | 112.05 | 108.06 | 111.12 | 3,551,545 | +2.84(+2.62%) |
Nov 06, 2017 | 108.28 | 108.57 | 107.41 | 108.29 | 3,192,252 | -0.01(-0.01%) |
Nov 03, 2017 | 109.25 | 110.19 | 108.08 | 108.29 | 3,026,695 | -3.05(-2.74%) |
Nov 02, 2017 | 109.68 | 111.97 | 109.51 | 111.34 | 2,419,059 | +1.59(+1.45%) |
Nov 01, 2017 | 108.98 | 110.20 | 108.50 | 109.75 | 2,203,929 | +1.23(+1.13%) |
Oct 31, 2017 | 109.97 | 110.12 | 107.63 | 108.52 | 3,373,960 | -1.68(-1.53%) |
Oct 30, 2017 | 109.39 | 110.58 | 109.09 | 110.21 | 1,963,638 | +0.75(+0.69%) |
Oct 27, 2017 | 112.66 | 113.18 | 107.39 | 109.45 | 5,000,612 | -4.96(-4.34%) |
Oct 26, 2017 | 114.71 | 115.16 | 112.93 | 114.41 | 2,674,743 | +0.06(+0.05%) |
Oct 25, 2017 | 113.92 | 114.50 | 112.54 | 114.36 | 1,747,227 | -0.13(-0.12%) |
Oct 24, 2017 | 115.48 | 115.80 | 114.27 | 114.49 | 2,158,010 | -1.10(-0.95%) |
Oct 23, 2017 | 115.44 | 116.11 | 114.73 | 115.59 | 1,381,731 | +0.50(+0.44%) |
Oct 20, 2017 | 115.64 | 115.84 | 113.94 | 115.08 | 1,860,712 | -0.56(-0.48%) |
Oct 19, 2017 | 115.11 | 116.31 | 114.69 | 115.64 | 2,173,167 | +0.72(+0.63%) |
Oct 18, 2017 | 116.48 | 117.10 | 114.70 | 114.92 | 1,563,959 | -1.82(-1.56%) |
Oct 17, 2017 | 115.41 | 117.19 | 115.15 | 116.75 | 1,955,438 | +1.24(+1.07%) |
Oct 16, 2017 | 116.29 | 116.87 | 115.30 | 115.51 | 1,564,114 | -0.68(-0.59%) |
Oct 13, 2017 | 115.57 | 117.25 | 114.85 | 116.19 | 2,070,871 | +1.24(+1.08%) |
Oct 12, 2017 | 114.97 | 115.92 | 113.67 | 114.96 | 1,983,334 | -0.38(-0.33%) |
Oct 11, 2017 | 113.99 | 115.36 | 113.62 | 115.34 | 2,025,119 | +1.52(+1.33%) |
Oct 10, 2017 | 112.88 | 114.34 | 112.56 | 113.82 | 1,541,677 | +1.50(+1.34%) |
Oct 09, 2017 | 111.93 | 112.67 | 111.88 | 112.32 | 789,678 | +0.36(+0.33%) |
Oct 06, 2017 | 111.98 | 112.57 | 110.93 | 111.95 | 1,663,480 | -0.71(-0.63%) |
Oct 05, 2017 | 112.07 | 113.58 | 111.72 | 112.67 | 1,962,629 | +0.99(+0.89%) |
Oct 04, 2017 | 110.68 | 111.95 | 110.49 | 111.67 | 2,378,410 | +0.56(+0.50%) |
Oct 03, 2017 | 111.47 | 112.03 | 110.33 | 111.12 | 1,672,293 | -0.45(-0.41%) |
Oct 02, 2017 | 112.61 | 112.75 | 111.44 | 111.57 | 1,911,612 | -0.92(-0.82%) |
Sep 29, 2017 | 112.33 | 113.18 | 111.65 | 112.49 | 2,305,847 | -0.41(-0.36%) |
Sep 28, 2017 | 112.11 | 113.13 | 111.39 | 112.90 | 1,673,155 | +1.03(+0.92%) |
Sep 27, 2017 | 113.95 | 114.37 | 111.56 | 111.86 | 2,115,945 | -2.38(-2.08%) |
Sep 26, 2017 | 112.60 | 114.71 | 112.32 | 114.24 | 2,442,538 | +2.12(+1.89%) |
Sep 25, 2017 | 111.10 | 113.25 | 111.07 | 112.12 | 1,335,742 | +1.17(+1.05%) |
Sep 22, 2017 | 111.39 | 111.93 | 110.73 | 110.95 | 1,223,913 | -0.54(-0.48%) |
Sep 21, 2017 | 111.62 | 112.56 | 111.21 | 111.49 | 1,762,005 | -0.22(-0.20%) |
Sep 20, 2017 | 111.71 | 112.23 | 111.14 | 111.72 | 2,343,044 | +0.12(+0.11%) |
Sep 19, 2017 | 112.64 | 112.78 | 110.95 | 111.60 | 2,481,472 | -1.25(-1.11%) |
Sep 18, 2017 | 114.92 | 115.09 | 112.60 | 112.85 | 2,459,489 | -2.27(-1.97%) |
Sep 15, 2017 | 114.92 | 115.41 | 114.03 | 115.12 | 4,024,183 | +0.71(+0.62%) |
Sep 14, 2017 | 112.11 | 114.48 | 111.91 | 114.41 | 2,533,776 | +2.32(+2.07%) |
Sep 13, 2017 | 110.28 | 112.09 | 110.18 | 112.09 | 2,205,080 | +2.01(+1.83%) |
Sep 12, 2017 | 112.07 | 113.02 | 109.69 | 110.08 | 1,864,292 | -1.94(-1.73%) |
Sep 11, 2017 | 111.91 | 112.70 | 111.42 | 112.01 | 1,054,348 | +0.53(+0.48%) |
Sep 08, 2017 | 112.14 | 112.39 | 111.45 | 111.48 | 1,310,790 | -0.87(-0.77%) |
Sep 07, 2017 | 110.98 | 112.93 | 110.55 | 112.35 | 2,085,174 | +1.45(+1.30%) |
Sep 06, 2017 | 110.09 | 111.70 | 109.76 | 110.90 | 2,399,698 | +1.29(+1.18%) |
Sep 05, 2017 | 110.52 | 111.21 | 108.99 | 109.61 | 2,001,723 | -0.92(-0.83%) |