Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.37 | 105.54 | 103.21 | 103.83 | 11,978,552 | -1.08(-1.03%) |
Nov 29, 2017 | 104.74 | 105.25 | 103.98 | 104.91 | 9,709,862 | +0.40(+0.38%) |
Nov 28, 2017 | 103.15 | 104.69 | 102.53 | 104.52 | 9,874,237 | +1.65(+1.60%) |
Nov 27, 2017 | 104.12 | 105.03 | 102.70 | 102.87 | 13,886,346 | -0.40(-0.39%) |
Nov 24, 2017 | 104.35 | 104.35 | 103.04 | 103.27 | 4,385,582 | +0.23(+0.22%) |
Nov 22, 2017 | 103.07 | 103.61 | 101.28 | 103.04 | 9,660,942 | +1.82(+1.80%) |
Nov 21, 2017 | 101.91 | 102.59 | 100.49 | 101.22 | 13,721,303 | -0.85(-0.83%) |
Nov 20, 2017 | 101.93 | 102.93 | 101.22 | 102.08 | 11,257,071 | -1.31(-1.26%) |
Nov 17, 2017 | 104.12 | 104.86 | 103.38 | 103.38 | 10,649,172 | -0.23(-0.22%) |
Nov 16, 2017 | 104.91 | 104.91 | 102.47 | 103.61 | 15,741,606 | -0.06(-0.05%) |
Nov 15, 2017 | 99.41 | 104.35 | 99.35 | 103.67 | 25,425,044 | +2.04(+2.01%) |
Nov 14, 2017 | 106.67 | 107.19 | 99.12 | 101.62 | 55,033,844 | -6.36(-5.89%) |
Nov 13, 2017 | 115.02 | 117.80 | 106.45 | 107.98 | 46,047,736 | -8.34(-7.17%) |
Nov 10, 2017 | 113.43 | 117.40 | 112.98 | 116.33 | 17,743,512 | +2.84(+2.50%) |
Nov 09, 2017 | 113.77 | 113.95 | 112.69 | 113.49 | 8,955,322 | -0.74(-0.65%) |
Nov 08, 2017 | 114.74 | 115.36 | 113.94 | 114.22 | 6,988,221 | -0.51(-0.45%) |
Nov 07, 2017 | 114.51 | 114.96 | 114.22 | 114.74 | 7,332,438 | +0.45(+0.40%) |
Nov 06, 2017 | 116.50 | 116.55 | 114.00 | 114.28 | 10,685,178 | -0.06(-0.05%) |
Nov 03, 2017 | 113.09 | 115.42 | 112.75 | 114.34 | 11,953,306 | +1.13(+1.00%) |
Nov 02, 2017 | 113.83 | 113.97 | 111.44 | 113.20 | 14,361,080 | -0.45(-0.40%) |
Nov 01, 2017 | 113.94 | 116.47 | 113.32 | 113.66 | 16,154,338 | -0.80(-0.69%) |
Oct 31, 2017 | 115.02 | 115.81 | 113.83 | 114.45 | 17,261,832 | -1.42(-1.22%) |
Oct 30, 2017 | 117.06 | 117.63 | 115.02 | 115.87 | 17,329,214 | -2.16(-1.83%) |
Oct 27, 2017 | 120.70 | 120.92 | 117.18 | 118.03 | 17,356,294 | -3.01(-2.49%) |
Oct 26, 2017 | 122.46 | 122.80 | 120.36 | 121.04 | 15,195,999 | -1.02(-0.84%) |
Oct 25, 2017 | 123.99 | 124.27 | 120.92 | 122.06 | 19,463,898 | -2.21(-1.78%) |
Oct 24, 2017 | 125.58 | 126.66 | 123.48 | 124.27 | 23,534,634 | -2.44(-1.93%) |
Oct 23, 2017 | 133.07 | 133.07 | 125.92 | 126.71 | 32,994,708 | -8.57(-6.34%) |
Oct 20, 2017 | 125.69 | 135.34 | 125.47 | 135.29 | 33,890,892 | +1.42(+1.06%) |
Oct 19, 2017 | 131.37 | 135.00 | 130.86 | 133.87 | 13,308,863 | +2.61(+1.99%) |
Oct 18, 2017 | 131.71 | 132.16 | 130.97 | 131.26 | 6,158,561 | -0.40(-0.30%) |
Oct 17, 2017 | 131.82 | 131.99 | 130.57 | 131.65 | 10,327,399 | -0.97(-0.73%) |
Oct 16, 2017 | 130.52 | 133.30 | 130.18 | 132.62 | 8,764,449 | +2.16(+1.65%) |
Oct 13, 2017 | 131.43 | 131.88 | 130.35 | 130.46 | 7,114,777 | -0.40(-0.30%) |
Oct 12, 2017 | 130.86 | 131.09 | 129.61 | 130.86 | 10,559,149 | -0.11(-0.09%) |
Oct 11, 2017 | 131.31 | 132.11 | 130.01 | 130.97 | 14,297,319 | -1.65(-1.24%) |
Oct 10, 2017 | 134.55 | 135.43 | 132.39 | 132.62 | 14,190,825 | -0.40(-0.30%) |
Oct 09, 2017 | 136.82 | 137.10 | 131.99 | 133.02 | 24,708,794 | -5.45(-3.94%) |
Oct 06, 2017 | 138.58 | 139.32 | 136.99 | 138.47 | 7,174,320 | -0.85(-0.61%) |
Oct 05, 2017 | 138.47 | 139.49 | 137.10 | 139.32 | 6,122,569 | +0.34(+0.25%) |
Oct 04, 2017 | 141.25 | 141.31 | 138.69 | 138.98 | 5,662,221 | -1.82(-1.29%) |
Oct 03, 2017 | 139.72 | 140.96 | 138.13 | 140.79 | 5,972,320 | +1.31(+0.94%) |
Oct 02, 2017 | 137.50 | 139.72 | 136.82 | 139.49 | 7,485,836 | +2.21(+1.61%) |
Sep 29, 2017 | 137.50 | 137.90 | 136.31 | 137.27 | 5,931,425 | -0.34(-0.25%) |
Sep 28, 2017 | 138.47 | 138.81 | 137.16 | 137.62 | 6,367,912 | -0.74(-0.53%) |
Sep 27, 2017 | 137.84 | 138.35 | 9,950,001 | -3.18(-2.25%) | ||
Sep 26, 2017 | 142.78 | 143.12 | 141.47 | 141.53 | 7,178,294 | -1.02(-0.72%) |
Sep 25, 2017 | 141.47 | 142.95 | 141.08 | 142.55 | 7,483,416 | +1.36(+0.97%) |
Sep 22, 2017 | 141.02 | 142.16 | 140.62 | 141.19 | 6,996,010 | +0.68(+0.48%) |
Sep 21, 2017 | 138.13 | 141.02 | 137.22 | 140.51 | 9,179,844 | +2.44(+1.77%) |
Sep 20, 2017 | 137.39 | 138.58 | 137.33 | 138.07 | 7,005,221 | +0.68(+0.50%) |
Sep 19, 2017 | 138.86 | 138.92 | 136.34 | 137.39 | 7,986,331 | -1.48(-1.06%) |
Sep 18, 2017 | 136.03 | 139.38 | 135.85 | 138.86 | 9,247,897 | +3.01(+2.21%) |
Sep 15, 2017 | 136.82 | 137.22 | 134.83 | 135.85 | 11,724,129 | -0.51(-0.37%) |
Sep 14, 2017 | 135.47 | 136.42 | 134.57 | 136.37 | 7,484,962 | +0.84(+0.62%) |
Sep 13, 2017 | 134.51 | 135.92 | 134.45 | 135.52 | 6,870,479 | +1.12(+0.84%) |
Sep 12, 2017 | 133.89 | 134.40 | 133.27 | 134.40 | 8,834,241 | +1.07(+0.80%) |
Sep 11, 2017 | 133.78 | 134.29 | 132.77 | 133.33 | 7,704,039 | -0.56(-0.42%) |
Sep 08, 2017 | 134.62 | 134.90 | 132.54 | 133.89 | 7,935,315 | -1.12(-0.83%) |
Sep 07, 2017 | 137.77 | 138.00 | 133.95 | 135.02 | 14,251,546 | -5.06(-3.61%) |
Sep 06, 2017 | 139.91 | 140.64 | 139.51 | 140.07 | 9,788,857 | +0.90(+0.65%) |
Sep 05, 2017 | 140.86 | 140.86 | 138.12 | 139.18 | 8,335,071 | -2.14(-1.51%) |