Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 128.75 | 128.75 | 125.00 | 126.30 | 14,718 | -1.20(-0.94%) |
Nov 29, 2017 | 128.95 | 129.55 | 125.20 | 127.50 | 22,625 | -0.65(-0.51%) |
Nov 28, 2017 | 123.20 | 128.50 | 122.00 | 128.15 | 34,564 | +4.90(+3.98%) |
Nov 27, 2017 | 120.85 | 125.70 | 120.25 | 123.25 | 30,079 | +1.85(+1.52%) |
Nov 24, 2017 | 122.05 | 122.05 | 119.41 | 121.40 | 4,216 | -0.20(-0.16%) |
Nov 22, 2017 | 123.80 | 123.80 | 121.00 | 121.60 | 12,319 | -2.35(-1.90%) |
Nov 21, 2017 | 120.00 | 124.78 | 119.95 | 123.95 | 16,528 | +4.00(+3.33%) |
Nov 20, 2017 | 116.35 | 119.95 | 113.65 | 119.95 | 14,635 | +3.25(+2.78%) |
Nov 17, 2017 | 115.00 | 116.80 | 111.40 | 116.70 | 17,773 | +0.35(+0.30%) |
Nov 16, 2017 | 115.70 | 122.55 | 115.20 | 116.35 | 22,985 | +1.65(+1.44%) |
Nov 15, 2017 | 115.50 | 118.00 | 113.55 | 114.70 | 21,247 | -2.50(-2.13%) |
Nov 14, 2017 | 117.35 | 119.55 | 116.65 | 117.20 | 10,059 | -0.80(-0.68%) |
Nov 13, 2017 | 118.20 | 121.38 | 118.00 | 118.00 | 15,301 | -1.50(-1.26%) |
Nov 10, 2017 | 119.00 | 120.50 | 117.50 | 119.50 | 18,974 | +0.90(+0.76%) |
Nov 09, 2017 | 120.00 | 121.20 | 117.35 | 118.60 | 10,090 | -2.60(-2.15%) |
Nov 08, 2017 | 121.80 | 121.90 | 120.25 | 121.20 | 14,723 | -1.75(-1.42%) |
Nov 07, 2017 | 127.00 | 127.00 | 122.30 | 122.95 | 20,596 | -3.70(-2.92%) |
Nov 06, 2017 | 121.75 | 127.65 | 121.10 | 126.65 | 39,035 | +5.60(+4.63%) |
Nov 03, 2017 | 119.50 | 122.80 | 118.75 | 121.05 | 24,503 | +1.55(+1.30%) |
Nov 02, 2017 | 121.00 | 121.70 | 118.00 | 119.50 | 24,236 | -1.50(-1.24%) |
Nov 01, 2017 | 119.50 | 121.40 | 116.00 | 121.00 | 27,519 | +2.25(+1.89%) |
Oct 31, 2017 | 114.75 | 118.75 | 114.75 | 118.75 | 13,086 | +4.10(+3.58%) |
Oct 30, 2017 | 120.00 | 120.00 | 114.25 | 114.65 | 12,719 | -5.95(-4.93%) |
Oct 27, 2017 | 119.00 | 120.60 | 118.35 | 120.60 | 11,558 | +1.00(+0.84%) |
Oct 26, 2017 | 113.19 | 119.80 | 113.19 | 119.60 | 29,081 | +3.00(+2.57%) |
Oct 25, 2017 | 116.59 | 117.60 | 114.55 | 116.60 | 15,735 | +0.15(+0.13%) |
Oct 24, 2017 | 115.25 | 117.90 | 115.25 | 116.45 | 12,623 | +1.00(+0.87%) |
Oct 23, 2017 | 116.00 | 116.00 | 114.00 | 115.45 | 27,401 | -1.55(-1.32%) |
Oct 20, 2017 | 118.35 | 118.35 | 114.62 | 117.00 | 7,094 | +0.95(+0.82%) |
Oct 19, 2017 | 117.50 | 117.50 | 114.60 | 116.05 | 5,668 | -0.90(-0.77%) |
Oct 18, 2017 | 116.10 | 118.00 | 115.80 | 116.95 | 12,177 | +1.10(+0.95%) |
Oct 17, 2017 | 117.00 | 117.70 | 115.45 | 115.85 | 29,058 | -1.15(-0.98%) |
Oct 16, 2017 | 115.25 | 117.00 | 113.55 | 117.00 | 11,152 | +1.60(+1.39%) |
Oct 13, 2017 | 114.65 | 117.50 | 112.97 | 115.40 | 19,582 | +1.90(+1.67%) |
Oct 12, 2017 | 116.77 | 116.77 | 113.18 | 113.50 | 5,065 | -2.00(-1.73%) |
Oct 11, 2017 | 115.70 | 113.10 | 115.50 | 22,619 | +1.75(+1.54%) | |
Oct 10, 2017 | 112.35 | 114.35 | 110.62 | 113.75 | 18,129 | +2.05(+1.84%) |
Oct 09, 2017 | 113.65 | 113.65 | 110.25 | 111.70 | 22,630 | -1.95(-1.72%) |
Oct 06, 2017 | 112.65 | 113.65 | 111.55 | 113.65 | 37,549 | +0.35(+0.31%) |
Oct 05, 2017 | 113.90 | 114.60 | 110.45 | 113.30 | 26,692 | +0.10(+0.09%) |
Oct 04, 2017 | 112.95 | 114.00 | 111.55 | 113.20 | 17,685 | +0.00(+0.00%) |
Oct 03, 2017 | 111.25 | 114.75 | 111.25 | 113.20 | 17,294 | +1.10(+0.98%) |
Oct 02, 2017 | 111.90 | 114.00 | 110.50 | 112.10 | 25,173 | +0.70(+0.63%) |
Sep 29, 2017 | 112.05 | 112.25 | 105.04 | 111.40 | 12,927 | -1.60(-1.42%) |
Sep 28, 2017 | 108.60 | 116.28 | 108.60 | 113.00 | 39,205 | +2.00(+1.80%) |
Sep 27, 2017 | 106.30 | 111.00 | 105.20 | 111.00 | 26,256 | +5.20(+4.91%) |
Sep 26, 2017 | 105.00 | 106.40 | 103.20 | 105.80 | 23,789 | +1.70(+1.63%) |
Sep 25, 2017 | 105.00 | 105.60 | 103.38 | 104.10 | 11,860 | -0.40(-0.38%) |
Sep 22, 2017 | 102.20 | 104.60 | 102.20 | 104.50 | 10,464 | +1.65(+1.60%) |
Sep 21, 2017 | 102.00 | 103.42 | 101.61 | 102.85 | 27,332 | +0.60(+0.59%) |
Sep 20, 2017 | 98.63 | 102.50 | 98.63 | 102.25 | 18,788 | +2.80(+2.82%) |
Sep 19, 2017 | 99.70 | 99.75 | 98.40 | 99.45 | 9,729 | +0.55(+0.56%) |
Sep 18, 2017 | 99.65 | 99.65 | 96.90 | 98.90 | 18,918 | +0.20(+0.20%) |
Sep 15, 2017 | 100.55 | 102.00 | 98.15 | 98.70 | 46,370 | -0.90(-0.90%) |
Sep 14, 2017 | 100.00 | 101.25 | 99.00 | 99.60 | 20,264 | -0.45(-0.45%) |
Sep 13, 2017 | 97.05 | 100.30 | 97.05 | 100.05 | 18,673 | +2.10(+2.14%) |
Sep 12, 2017 | 98.15 | 98.20 | 96.92 | 97.95 | 3,866 | -0.70(-0.71%) |
Sep 11, 2017 | 96.75 | 98.70 | 96.75 | 98.65 | 19,692 | +2.15(+2.23%) |
Sep 08, 2017 | 95.95 | 97.30 | 95.30 | 96.50 | 10,863 | +0.00(+0.00%) |
Sep 07, 2017 | 95.30 | 97.95 | 94.30 | 96.50 | 16,905 | +2.00(+2.12%) |
Sep 06, 2017 | 94.58 | 95.55 | 93.35 | 94.50 | 9,939 | +0.55(+0.59%) |
Sep 05, 2017 | 94.25 | 96.15 | 93.25 | 93.95 | 19,409 | -1.00(-1.05%) |