Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.01 | 111.88 | 107.85 | 109.81 | 2,544,731 | +2.44(+2.27%) |
Nov 29, 2017 | 107.84 | 110.51 | 106.34 | 107.37 | 2,586,441 | -0.73(-0.68%) |
Nov 28, 2017 | 108.50 | 108.79 | 107.30 | 108.10 | 2,020,816 | +0.35(+0.32%) |
Nov 27, 2017 | 108.64 | 110.91 | 107.22 | 107.75 | 2,334,083 | -0.86(-0.79%) |
Nov 24, 2017 | 107.87 | 109.10 | 107.57 | 108.61 | 662,475 | +1.01(+0.94%) |
Nov 22, 2017 | 108.25 | 108.55 | 107.07 | 107.60 | 1,800,615 | -0.45(-0.42%) |
Nov 21, 2017 | 109.08 | 109.43 | 107.90 | 108.05 | 2,844,800 | -0.44(-0.41%) |
Nov 20, 2017 | 110.52 | 111.00 | 108.01 | 108.49 | 1,757,060 | -2.38(-2.15%) |
Nov 17, 2017 | 110.15 | 111.27 | 109.61 | 110.87 | 2,182,831 | +0.54(+0.49%) |
Nov 16, 2017 | 111.18 | 111.61 | 108.22 | 110.33 | 2,846,000 | -0.01(-0.01%) |
Nov 15, 2017 | 110.10 | 111.25 | 108.64 | 110.34 | 3,092,043 | +0.36(+0.33%) |
Nov 14, 2017 | 113.08 | 113.50 | 109.63 | 109.98 | 2,533,122 | -3.47(-3.06%) |
Nov 13, 2017 | 115.02 | 115.34 | 113.22 | 113.45 | 1,620,088 | -1.72(-1.49%) |
Nov 10, 2017 | 115.49 | 116.14 | 114.91 | 115.17 | 1,521,766 | -1.20(-1.03%) |
Nov 09, 2017 | 114.52 | 117.01 | 114.48 | 116.37 | 1,367,308 | +0.98(+0.85%) |
Nov 08, 2017 | 117.96 | 118.74 | 114.10 | 115.39 | 2,197,098 | -2.03(-1.73%) |
Nov 07, 2017 | 115.71 | 117.57 | 113.52 | 117.42 | 1,955,958 | +1.48(+1.28%) |
Nov 06, 2017 | 117.26 | 118.86 | 115.44 | 115.94 | 1,840,270 | -2.01(-1.70%) |
Nov 03, 2017 | 115.31 | 118.13 | 115.12 | 117.95 | 1,367,865 | +2.32(+2.01%) |
Nov 02, 2017 | 117.33 | 117.47 | 115.00 | 115.63 | 2,117,840 | -0.43(-0.37%) |
Nov 01, 2017 | 119.97 | 120.49 | 114.79 | 116.06 | 3,603,987 | -3.60(-3.01%) |
Oct 31, 2017 | 125.54 | 126.04 | 119.15 | 119.66 | 5,093,852 | -8.15(-6.38%) |
Oct 30, 2017 | 127.78 | 131.39 | 126.90 | 127.81 | 2,888,633 | -0.81(-0.63%) |
Oct 27, 2017 | 125.35 | 129.40 | 124.10 | 128.62 | 3,746,708 | +2.55(+2.02%) |
Oct 26, 2017 | 130.85 | 131.75 | 125.79 | 126.07 | 4,979,025 | -5.94(-4.50%) |
Oct 25, 2017 | 134.18 | 136.53 | 131.59 | 132.01 | 3,260,046 | -4.65(-3.40%) |
Oct 24, 2017 | 141.31 | 142.24 | 136.23 | 136.66 | 4,910,263 | +1.46(+1.08%) |
Oct 23, 2017 | 138.48 | 139.39 | 134.81 | 135.20 | 2,495,922 | -3.82(-2.75%) |
Oct 20, 2017 | 140.48 | 140.48 | 137.48 | 139.02 | 2,079,611 | -1.44(-1.03%) |
Oct 19, 2017 | 140.04 | 141.29 | 139.01 | 140.46 | 1,436,254 | +0.22(+0.16%) |
Oct 18, 2017 | 143.40 | 144.67 | 139.86 | 140.24 | 1,353,172 | -2.92(-2.04%) |
Oct 17, 2017 | 140.44 | 144.91 | 140.22 | 143.16 | 1,389,505 | +2.32(+1.65%) |
Oct 16, 2017 | 140.90 | 142.42 | 140.22 | 140.84 | 897,415 | +0.23(+0.16%) |
Oct 13, 2017 | 141.29 | 143.00 | 140.44 | 140.61 | 721,653 | -0.85(-0.60%) |
Oct 12, 2017 | 141.35 | 142.14 | 140.71 | 141.46 | 855,800 | +0.23(+0.16%) |
Oct 11, 2017 | 144.07 | 144.07 | 140.95 | 141.23 | 1,554,534 | -2.61(-1.81%) |
Oct 10, 2017 | 141.34 | 143.92 | 141.07 | 143.84 | 1,251,223 | +2.70(+1.91%) |
Oct 09, 2017 | 141.40 | 141.52 | 139.58 | 141.14 | 1,033,031 | -0.16(-0.11%) |
Oct 06, 2017 | 143.75 | 144.03 | 141.20 | 141.30 | 1,104,777 | -2.49(-1.73%) |
Oct 05, 2017 | 141.93 | 144.62 | 141.06 | 143.79 | 1,280,803 | +1.86(+1.31%) |
Oct 04, 2017 | 141.30 | 142.95 | 140.61 | 141.93 | 1,283,999 | +0.45(+0.32%) |
Oct 03, 2017 | 141.73 | 142.59 | 140.19 | 141.48 | 1,142,114 | +0.56(+0.40%) |
Oct 02, 2017 | 140.00 | 143.49 | 139.02 | 140.92 | 1,430,328 | +0.63(+0.45%) |
Sep 29, 2017 | 137.95 | 140.57 | 137.38 | 140.29 | 1,267,865 | +1.95(+1.41%) |
Sep 28, 2017 | 139.14 | 139.40 | 136.82 | 138.34 | 1,471,534 | -1.11(-0.80%) |
Sep 27, 2017 | 140.49 | 138.85 | 139.45 | 1,465,624 | -0.25(-0.18%) | |
Sep 26, 2017 | 143.85 | 144.09 | 139.27 | 139.70 | 1,470,072 | -4.26(-2.96%) |
Sep 25, 2017 | 143.11 | 144.63 | 142.38 | 143.96 | 2,056,769 | +1.14(+0.80%) |
Sep 22, 2017 | 142.43 | 143.21 | 141.46 | 142.82 | 985,622 | -0.10(-0.07%) |
Sep 21, 2017 | 142.99 | 143.88 | 142.20 | 142.92 | 1,372,919 | +0.00(+0.00%) |
Sep 20, 2017 | 142.66 | 143.51 | 141.92 | 142.92 | 1,407,545 | +0.09(+0.06%) |
Sep 19, 2017 | 143.90 | 144.46 | 141.82 | 142.83 | 1,288,550 | -0.81(-0.56%) |
Sep 18, 2017 | 146.98 | 146.98 | 143.47 | 143.64 | 1,421,938 | -3.05(-2.08%) |
Sep 15, 2017 | 147.06 | 147.29 | 145.00 | 146.69 | 3,713,613 | +2.08(+1.44%) |
Sep 14, 2017 | 146.30 | 146.85 | 143.02 | 144.61 | 1,511,671 | -1.85(-1.26%) |
Sep 13, 2017 | 144.11 | 146.66 | 142.00 | 146.46 | 1,686,706 | +2.39(+1.66%) |
Sep 12, 2017 | 145.80 | 145.80 | 139.30 | 144.07 | 1,957,690 | +1.14(+0.80%) |
Sep 11, 2017 | 143.96 | 139.84 | 142.93 | 1,781,701 | +1.74(+1.23%) | |
Sep 08, 2017 | 141.19 | 143.86 | 140.69 | 141.19 | 1,267,551 | -2.31(-1.61%) |
Sep 07, 2017 | 144.75 | 145.21 | 142.59 | 143.50 | 1,656,014 | -1.62(-1.12%) |
Sep 06, 2017 | 145.12 | 146.97 | 143.02 | 145.12 | 1,737,742 | +0.40(+0.28%) |
Sep 05, 2017 | 145.81 | 149.34 | 142.43 | 144.72 | 2,358,946 | +0.64(+0.44%) |