Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.40 | 110.36 | 109.40 | 109.91 | 180,579 | +0.53(+0.48%) |
Nov 29, 2017 | 110.09 | 110.26 | 109.14 | 109.38 | 121,677 | -0.48(-0.44%) |
Nov 28, 2017 | 109.41 | 110.76 | 109.41 | 109.86 | 100,949 | +0.52(+0.48%) |
Nov 27, 2017 | 109.49 | 109.60 | 108.75 | 109.34 | 115,240 | -0.18(-0.16%) |
Nov 24, 2017 | 108.95 | 109.70 | 108.52 | 109.52 | 86,119 | +0.73(+0.67%) |
Nov 23, 2017 | 109.61 | 109.69 | 108.62 | 108.79 | 42,748 | -0.99(-0.90%) |
Nov 22, 2017 | 110.55 | 111.08 | 109.25 | 109.78 | 124,107 | -0.98(-0.88%) |
Nov 21, 2017 | 112.17 | 112.47 | 110.64 | 110.76 | 218,424 | -1.37(-1.22%) |
Nov 20, 2017 | 112.09 | 112.71 | 111.96 | 112.13 | 107,652 | -0.02(-0.02%) |
Nov 17, 2017 | 111.64 | 112.72 | 111.33 | 112.15 | 151,989 | +0.44(+0.39%) |
Nov 16, 2017 | 111.23 | 112.45 | 109.50 | 111.71 | 243,908 | -0.74(-0.66%) |
Nov 15, 2017 | 112.25 | 113.70 | 112.00 | 112.45 | 168,914 | +0.29(+0.26%) |
Nov 14, 2017 | 111.70 | 112.50 | 111.05 | 112.16 | 98,945 | +0.43(+0.38%) |
Nov 13, 2017 | 111.67 | 112.48 | 111.48 | 111.73 | 56,521 | -0.15(-0.13%) |
Nov 10, 2017 | 110.34 | 111.98 | 110.34 | 111.88 | 138,491 | +1.56(+1.41%) |
Nov 09, 2017 | 109.55 | 110.63 | 109.50 | 110.32 | 120,369 | +0.41(+0.37%) |
Nov 08, 2017 | 108.60 | 109.95 | 108.32 | 109.91 | 84,978 | +1.35(+1.24%) |
Nov 07, 2017 | 108.84 | 109.47 | 108.24 | 108.56 | 124,543 | -0.55(-0.50%) |
Nov 06, 2017 | 109.35 | 109.40 | 108.83 | 109.11 | 107,974 | +0.02(+0.02%) |
Nov 03, 2017 | 109.46 | 109.46 | 108.48 | 109.09 | 107,280 | -0.37(-0.34%) |
Nov 02, 2017 | 109.14 | 109.61 | 108.63 | 109.46 | 81,719 | +0.88(+0.81%) |
Nov 01, 2017 | 108.43 | 109.18 | 107.58 | 108.58 | 118,656 | +0.26(+0.24%) |
Oct 31, 2017 | 109.23 | 109.82 | 108.20 | 108.32 | 122,506 | -1.09(-1.00%) |
Oct 30, 2017 | 108.99 | 109.54 | 108.91 | 109.41 | 91,144 | +0.32(+0.29%) |
Oct 27, 2017 | 109.69 | 109.77 | 108.80 | 109.09 | 76,027 | -0.55(-0.50%) |
Oct 26, 2017 | 109.74 | 110.51 | 109.56 | 109.64 | 67,502 | +0.12(+0.11%) |
Oct 25, 2017 | 110.13 | 110.32 | 109.32 | 109.52 | 90,663 | -0.87(-0.79%) |
Oct 24, 2017 | 110.19 | 111.04 | 110.19 | 110.39 | 77,308 | +0.33(+0.30%) |
Oct 23, 2017 | 110.04 | 110.56 | 109.77 | 110.06 | 72,074 | +0.07(+0.06%) |
Oct 20, 2017 | 110.35 | 110.52 | 109.39 | 109.99 | 91,232 | -0.36(-0.33%) |
Oct 19, 2017 | 110.20 | 110.88 | 109.83 | 110.35 | 71,130 | +0.11(+0.10%) |
Oct 18, 2017 | 111.16 | 111.24 | 110.20 | 110.24 | 80,739 | -0.91(-0.82%) |
Oct 17, 2017 | 110.65 | 111.48 | 110.08 | 111.15 | 70,633 | +0.27(+0.24%) |
Oct 16, 2017 | 111.58 | 111.58 | 110.53 | 110.88 | 78,537 | -0.57(-0.51%) |
Oct 13, 2017 | 110.33 | 111.53 | 110.33 | 111.45 | 109,911 | +1.18(+1.07%) |
Oct 12, 2017 | 109.96 | 110.52 | 109.59 | 110.27 | 55,823 | +0.32(+0.29%) |
Oct 11, 2017 | 110.15 | 110.56 | 109.79 | 109.95 | 71,986 | -0.06(-0.05%) |
Oct 10, 2017 | 109.70 | 110.43 | 109.70 | 110.01 | 141,974 | -0.16(-0.15%) |
Oct 06, 2017 | 110.03 | 110.43 | 109.90 | 110.17 | 40,581 | +0.11(+0.10%) |
Oct 05, 2017 | 110.00 | 110.20 | 109.76 | 110.06 | 90,323 | +0.06(+0.05%) |
Oct 04, 2017 | 109.72 | 110.32 | 109.31 | 110.00 | 113,724 | +0.47(+0.43%) |
Oct 03, 2017 | 109.62 | 110.31 | 109.16 | 109.53 | 242,448 | -0.13(-0.12%) |
Oct 02, 2017 | 108.85 | 109.66 | 108.66 | 109.66 | 95,272 | +1.01(+0.93%) |
Sep 29, 2017 | 109.15 | 109.29 | 108.19 | 108.65 | 125,537 | -0.55(-0.50%) |
Sep 28, 2017 | 107.99 | 109.44 | 107.93 | 109.20 | 179,488 | +1.16(+1.07%) |
Sep 27, 2017 | 107.50 | 108.52 | 106.40 | 108.04 | 215,329 | +0.57(+0.53%) |
Sep 26, 2017 | 106.84 | 107.77 | 106.79 | 107.47 | 131,514 | +0.79(+0.74%) |
Sep 25, 2017 | 106.34 | 107.10 | 106.03 | 106.68 | 95,279 | +0.34(+0.32%) |
Sep 22, 2017 | 107.47 | 107.94 | 106.21 | 106.34 | 208,585 | -1.25(-1.16%) |
Sep 21, 2017 | 107.17 | 108.21 | 107.02 | 107.59 | 195,713 | +0.42(+0.39%) |
Sep 20, 2017 | 107.55 | 108.26 | 106.90 | 107.17 | 170,484 | -0.47(-0.44%) |
Sep 19, 2017 | 106.98 | 108.02 | 106.51 | 107.64 | 208,317 | +0.74(+0.69%) |
Sep 18, 2017 | 106.85 | 106.98 | 106.37 | 106.90 | 98,322 | +0.12(+0.11%) |
Sep 15, 2017 | 106.07 | 107.82 | 104.83 | 106.78 | 533,806 | +0.58(+0.55%) |
Sep 14, 2017 | 104.49 | 106.37 | 104.49 | 106.20 | 161,765 | +1.09(+1.04%) |
Sep 13, 2017 | 105.69 | 106.05 | 105.03 | 105.11 | 119,211 | -0.57(-0.54%) |
Sep 12, 2017 | 105.60 | 105.87 | 105.36 | 105.68 | 189,538 | +0.08(+0.08%) |
Sep 11, 2017 | 105.41 | 105.74 | 105.20 | 105.60 | 243,000 | +0.45(+0.43%) |
Sep 08, 2017 | 106.19 | 106.30 | 105.05 | 105.15 | 168,987 | -0.98(-0.92%) |
Sep 07, 2017 | 105.75 | 106.71 | 105.42 | 106.13 | 206,957 | +0.46(+0.44%) |
Sep 06, 2017 | 105.24 | 106.01 | 104.83 | 105.67 | 204,881 | +0.48(+0.46%) |
Sep 05, 2017 | 105.92 | 106.16 | 104.84 | 105.19 | 174,562 | -0.82(-0.77%) |