Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.21 | 119.03 | 115.89 | 117.22 | 3,105,274 | +1.34(+1.16%) |
Nov 29, 2017 | 114.33 | 117.02 | 114.25 | 115.88 | 3,262,982 | +2.12(+1.87%) |
Nov 28, 2017 | 111.66 | 113.82 | 111.08 | 113.75 | 1,749,867 | +2.39(+2.15%) |
Nov 27, 2017 | 111.53 | 112.42 | 111.30 | 111.36 | 1,352,448 | +0.16(+0.15%) |
Nov 24, 2017 | 111.53 | 112.05 | 111.03 | 111.20 | 398,392 | -0.01(-0.01%) |
Nov 22, 2017 | 112.32 | 112.32 | 110.14 | 111.21 | 1,327,666 | -0.56(-0.50%) |
Nov 21, 2017 | 111.87 | 112.87 | 111.03 | 111.76 | 1,375,236 | +0.53(+0.48%) |
Nov 20, 2017 | 109.83 | 111.81 | 109.54 | 111.23 | 1,451,764 | +1.89(+1.73%) |
Nov 17, 2017 | 109.40 | 109.84 | 108.99 | 109.34 | 1,179,198 | -0.47(-0.43%) |
Nov 16, 2017 | 110.04 | 110.22 | 109.16 | 109.81 | 945,009 | +0.33(+0.30%) |
Nov 15, 2017 | 109.52 | 110.87 | 109.36 | 109.48 | 1,297,640 | -0.42(-0.38%) |
Nov 14, 2017 | 109.49 | 110.56 | 108.90 | 109.90 | 1,616,942 | +0.04(+0.04%) |
Nov 13, 2017 | 107.95 | 110.01 | 107.79 | 109.86 | 1,457,095 | +1.78(+1.65%) |
Nov 10, 2017 | 108.31 | 108.96 | 107.83 | 108.08 | 957,061 | -0.12(-0.12%) |
Nov 09, 2017 | 107.66 | 108.30 | 106.88 | 108.20 | 974,767 | +0.34(+0.32%) |
Nov 08, 2017 | 107.83 | 108.29 | 107.68 | 107.86 | 1,016,737 | +0.04(+0.04%) |
Nov 07, 2017 | 108.48 | 109.30 | 107.27 | 107.82 | 964,182 | -0.48(-0.44%) |
Nov 06, 2017 | 109.49 | 109.66 | 107.91 | 108.30 | 1,377,711 | -1.49(-1.36%) |
Nov 03, 2017 | 109.37 | 110.58 | 109.28 | 109.79 | 2,194,774 | -0.19(-0.17%) |
Nov 02, 2017 | 106.72 | 110.19 | 106.61 | 109.97 | 1,982,255 | +3.26(+3.06%) |
Nov 01, 2017 | 108.16 | 108.40 | 106.30 | 106.71 | 1,279,033 | -0.81(-0.75%) |
Oct 31, 2017 | 106.77 | 107.87 | 106.50 | 107.52 | 1,514,139 | +0.83(+0.78%) |
Oct 30, 2017 | 107.29 | 107.75 | 106.67 | 106.69 | 1,587,275 | -1.13(-1.05%) |
Oct 27, 2017 | 106.52 | 108.06 | 105.11 | 107.82 | 2,451,377 | +0.74(+0.69%) |
Oct 26, 2017 | 105.51 | 107.39 | 104.07 | 107.08 | 2,274,581 | +2.16(+2.05%) |
Oct 25, 2017 | 105.04 | 105.32 | 103.73 | 104.92 | 2,333,464 | -0.17(-0.16%) |
Oct 24, 2017 | 105.66 | 105.74 | 104.75 | 105.09 | 1,911,157 | -0.42(-0.40%) |
Oct 23, 2017 | 105.82 | 106.09 | 105.32 | 105.52 | 1,325,429 | -0.41(-0.38%) |
Oct 20, 2017 | 106.24 | 106.32 | 105.58 | 105.92 | 1,505,556 | +0.14(+0.13%) |
Oct 19, 2017 | 106.50 | 106.50 | 105.33 | 105.78 | 1,455,614 | -1.11(-1.04%) |
Oct 18, 2017 | 106.89 | 107.19 | 106.23 | 106.89 | 1,278,371 | +0.14(+0.13%) |
Oct 17, 2017 | 107.79 | 107.79 | 106.63 | 106.75 | 1,606,894 | -1.04(-0.97%) |
Oct 16, 2017 | 107.87 | 108.16 | 107.36 | 107.80 | 973,821 | +0.17(+0.15%) |
Oct 13, 2017 | 107.83 | 108.38 | 107.24 | 107.63 | 2,216,532 | -0.31(-0.29%) |
Oct 12, 2017 | 107.55 | 108.09 | 107.04 | 107.94 | 1,233,995 | +0.41(+0.38%) |
Oct 11, 2017 | 107.25 | 107.94 | 106.92 | 107.54 | 1,350,854 | -0.03(-0.03%) |
Oct 10, 2017 | 108.55 | 108.55 | 106.80 | 107.57 | 1,422,248 | -0.59(-0.55%) |
Oct 09, 2017 | 107.41 | 108.48 | 106.89 | 108.16 | 1,038,669 | +0.62(+0.58%) |
Oct 06, 2017 | 108.27 | 108.48 | 106.39 | 107.55 | 2,010,138 | -0.64(-0.59%) |
Oct 05, 2017 | 107.58 | 108.44 | 106.79 | 108.19 | 1,261,706 | +0.89(+0.83%) |
Oct 04, 2017 | 107.40 | 107.62 | 106.91 | 107.29 | 1,289,035 | -0.35(-0.33%) |
Oct 03, 2017 | 106.89 | 107.74 | 105.66 | 107.65 | 1,740,197 | +0.73(+0.68%) |
Oct 02, 2017 | 106.39 | 107.01 | 106.02 | 106.92 | 1,048,756 | +0.56(+0.53%) |
Sep 29, 2017 | 106.50 | 106.81 | 105.95 | 106.35 | 1,366,660 | -0.14(-0.13%) |
Sep 28, 2017 | 105.46 | 106.62 | 104.98 | 106.50 | 1,560,147 | +1.04(+0.99%) |
Sep 27, 2017 | 105.81 | 105.45 | 1,557,963 | +1.13(+1.08%) | ||
Sep 26, 2017 | 105.20 | 105.33 | 104.11 | 104.32 | 1,183,328 | -0.95(-0.90%) |
Sep 25, 2017 | 105.26 | 105.53 | 103.93 | 105.27 | 938,842 | +0.10(+0.10%) |
Sep 22, 2017 | 104.20 | 105.32 | 104.14 | 105.17 | 983,192 | +0.29(+0.28%) |
Sep 21, 2017 | 104.59 | 105.16 | 104.30 | 104.88 | 978,035 | +0.00(+0.00%) |
Sep 20, 2017 | 103.47 | 105.22 | 103.44 | 104.88 | 1,841,231 | +1.56(+1.51%) |
Sep 19, 2017 | 103.08 | 104.17 | 102.90 | 103.32 | 2,086,766 | +0.40(+0.39%) |
Sep 18, 2017 | 102.58 | 103.43 | 102.19 | 102.92 | 1,907,294 | +0.01(+0.01%) |
Sep 15, 2017 | 103.45 | 103.73 | 102.62 | 102.91 | 2,131,278 | -0.65(-0.63%) |
Sep 14, 2017 | 102.83 | 103.60 | 102.54 | 103.56 | 2,030,911 | +0.98(+0.96%) |
Sep 13, 2017 | 101.97 | 102.60 | 101.67 | 102.58 | 1,322,183 | +0.64(+0.62%) |
Sep 12, 2017 | 101.10 | 102.02 | 100.81 | 101.95 | 1,014,580 | +0.99(+0.98%) |
Sep 11, 2017 | 101.21 | 101.70 | 100.73 | 100.96 | 1,347,962 | +0.60(+0.59%) |
Sep 08, 2017 | 98.66 | 101.19 | 98.39 | 100.36 | 1,320,209 | +1.80(+1.83%) |
Sep 07, 2017 | 100.35 | 100.81 | 97.92 | 98.56 | 1,443,822 | -1.58(-1.58%) |
Sep 06, 2017 | 98.13 | 100.84 | 97.85 | 100.14 | 2,419,660 | +2.31(+2.36%) |
Sep 05, 2017 | 98.45 | 97.10 | 97.84 | 1,975,683 | -0.62(-0.63%) |