Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.16 | 107.83 | 105.10 | 107.33 | 296,140 | +1.88(+1.78%) |
Nov 29, 2018 | 105.23 | 106.20 | 104.51 | 105.45 | 264,547 | +0.01(+0.01%) |
Nov 28, 2018 | 103.27 | 106.79 | 103.27 | 105.44 | 272,024 | +2.90(+2.83%) |
Nov 27, 2018 | 103.77 | 104.85 | 102.15 | 102.54 | 312,665 | -2.16(-2.07%) |
Nov 26, 2018 | 105.52 | 106.28 | 103.89 | 104.70 | 225,277 | +0.25(+0.24%) |
Nov 23, 2018 | 103.40 | 105.72 | 102.80 | 104.45 | 62,111 | +0.41(+0.39%) |
Nov 21, 2018 | 104.04 | 104.04 | 104.04 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.36 | 103.94 | 100.41 | 102.54 | 318,432 | -0.81(-0.78%) |
Nov 19, 2018 | 104.94 | 105.09 | 102.83 | 103.34 | 320,299 | -2.35(-2.22%) |
Nov 16, 2018 | 106.12 | 106.97 | 105.24 | 105.69 | 147,914 | -1.28(-1.20%) |
Nov 15, 2018 | 103.57 | 107.51 | 103.06 | 106.98 | 186,830 | +2.31(+2.21%) |
Nov 14, 2018 | 106.06 | 106.49 | 104.31 | 104.67 | 393,649 | -0.22(-0.21%) |
Nov 13, 2018 | 104.15 | 106.37 | 104.15 | 104.89 | 269,117 | +0.69(+0.66%) |
Nov 12, 2018 | 107.76 | 107.76 | 103.95 | 104.20 | 261,248 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.04 | 106.78 | 107.51 | 248,550 | -1.37(-1.26%) |
Nov 08, 2018 | 110.30 | 110.91 | 108.55 | 108.88 | 153,651 | -2.09(-1.88%) |
Nov 07, 2018 | 108.76 | 111.38 | 107.57 | 110.97 | 195,453 | +3.33(+3.09%) |
Nov 06, 2018 | 106.69 | 108.43 | 106.69 | 107.64 | 265,081 | +0.86(+0.81%) |
Nov 05, 2018 | 107.36 | 108.12 | 105.79 | 106.77 | 187,858 | -0.53(-0.50%) |
Nov 02, 2018 | 108.55 | 110.16 | 107.00 | 107.31 | 241,236 | -0.40(-0.37%) |
Nov 01, 2018 | 106.44 | 107.89 | 106.06 | 107.70 | 329,782 | +1.44(+1.35%) |
Oct 31, 2018 | 108.83 | 111.25 | 106.08 | 106.27 | 415,185 | -0.40(-0.37%) |
Oct 30, 2018 | 103.95 | 107.13 | 103.95 | 106.67 | 214,762 | +2.42(+2.32%) |
Oct 29, 2018 | 110.52 | 110.75 | 102.69 | 104.25 | 206,097 | -4.45(-4.09%) |
Oct 26, 2018 | 107.28 | 109.78 | 106.12 | 108.69 | 194,987 | +0.58(+0.54%) |
Oct 25, 2018 | 109.17 | 109.35 | 107.56 | 108.11 | 404,807 | -0.01(-0.01%) |
Oct 24, 2018 | 113.88 | 114.92 | 107.94 | 108.12 | 333,417 | -5.47(-4.81%) |
Oct 23, 2018 | 113.30 | 115.13 | 113.04 | 113.59 | 290,246 | -1.98(-1.71%) |
Oct 22, 2018 | 115.43 | 116.19 | 113.95 | 115.57 | 268,351 | +0.60(+0.52%) |
Oct 19, 2018 | 116.27 | 116.86 | 114.64 | 114.97 | 127,519 | -1.31(-1.13%) |
Oct 18, 2018 | 117.52 | 118.26 | 115.80 | 116.28 | 273,053 | -2.28(-1.92%) |
Oct 17, 2018 | 117.96 | 119.24 | 117.18 | 118.56 | 292,240 | +0.19(+0.16%) |
Oct 16, 2018 | 116.96 | 118.56 | 115.86 | 118.37 | 264,462 | +2.63(+2.27%) |
Oct 15, 2018 | 114.55 | 116.69 | 114.55 | 115.74 | 465,144 | +1.10(+0.96%) |
Oct 12, 2018 | 116.71 | 116.96 | 113.15 | 114.64 | 335,280 | +0.02(+0.02%) |
Oct 11, 2018 | 118.09 | 119.38 | 114.50 | 114.63 | 259,700 | -4.00(-3.37%) |
Oct 10, 2018 | 123.33 | 123.36 | 118.40 | 118.63 | 430,495 | -5.17(-4.18%) |
Oct 09, 2018 | 126.87 | 127.69 | 123.00 | 123.80 | 351,064 | -3.39(-2.66%) |
Oct 08, 2018 | 127.84 | 129.03 | 125.50 | 127.19 | 700,211 | -0.97(-0.76%) |
Oct 05, 2018 | 131.80 | 131.80 | 127.70 | 128.16 | 374,730 | -2.63(-2.01%) |
Oct 04, 2018 | 132.91 | 132.91 | 130.09 | 130.79 | 184,395 | -2.44(-1.83%) |
Oct 03, 2018 | 134.73 | 134.85 | 133.03 | 133.23 | 219,732 | -0.64(-0.48%) |
Oct 02, 2018 | 134.09 | 134.64 | 133.54 | 133.87 | 164,106 | -0.36(-0.27%) |
Oct 01, 2018 | 134.18 | 134.68 | 133.70 | 134.23 | 233,315 | +0.96(+0.72%) |
Sep 28, 2018 | 133.32 | 134.62 | 133.20 | 133.27 | 301,925 | -0.18(-0.14%) |
Sep 27, 2018 | 133.09 | 133.79 | 132.37 | 133.45 | 227,995 | +0.60(+0.45%) |
Sep 26, 2018 | 132.92 | 133.90 | 132.44 | 132.85 | 229,314 | +0.08(+0.06%) |
Sep 25, 2018 | 132.16 | 133.63 | 131.82 | 132.77 | 227,523 | +0.97(+0.74%) |
Sep 24, 2018 | 132.91 | 132.91 | 130.93 | 131.80 | 167,778 | -1.38(-1.03%) |
Sep 21, 2018 | 133.93 | 134.56 | 132.98 | 133.18 | 361,423 | -0.29(-0.22%) |
Sep 20, 2018 | 135.55 | 136.08 | 132.98 | 133.47 | 155,495 | -1.16(-0.86%) |
Sep 19, 2018 | 135.94 | 137.02 | 134.19 | 134.63 | 147,821 | -1.38(-1.01%) |
Sep 18, 2018 | 135.44 | 136.96 | 135.33 | 136.01 | 160,529 | +0.73(+0.54%) |
Sep 17, 2018 | 134.89 | 135.76 | 133.89 | 135.28 | 182,695 | +0.64(+0.48%) |
Sep 14, 2018 | 134.28 | 135.26 | 133.78 | 134.64 | 214,482 | +0.59(+0.44%) |
Sep 13, 2018 | 132.40 | 134.70 | 131.78 | 134.05 | 396,913 | +2.22(+1.68%) |
Sep 12, 2018 | 131.41 | 132.33 | 130.40 | 131.83 | 208,471 | +0.36(+0.27%) |
Sep 11, 2018 | 129.67 | 131.75 | 128.88 | 131.47 | 198,878 | +1.45(+1.11%) |
Sep 10, 2018 | 131.25 | 131.76 | 129.90 | 130.03 | 147,866 | -0.55(-0.42%) |
Sep 07, 2018 | 130.37 | 130.81 | 129.27 | 130.58 | 100,951 | -0.07(-0.05%) |
Sep 06, 2018 | 130.32 | 131.38 | 129.82 | 130.65 | 212,717 | +0.47(+0.36%) |
Sep 05, 2018 | 128.63 | 130.34 | 128.14 | 130.17 | 207,863 | +1.28(+0.99%) |