Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.33 | 104.30 | 103.18 | 103.58 | 4,080,188 | +0.36(+0.34%) |
Nov 29, 2017 | 104.00 | 104.30 | 102.79 | 103.22 | 6,696,392 | -0.72(-0.69%) |
Nov 28, 2017 | 104.73 | 104.92 | 103.94 | 103.95 | 4,216,217 | -0.68(-0.65%) |
Nov 27, 2017 | 105.12 | 104.54 | 104.62 | 2,593,184 | -0.11(-0.11%) | |
Nov 24, 2017 | 104.88 | 105.23 | 104.63 | 104.73 | 2,126,461 | -0.46(-0.43%) |
Nov 22, 2017 | 105.34 | 105.84 | 105.12 | 105.19 | 1,570,374 | -0.16(-0.15%) |
Nov 21, 2017 | 105.25 | 105.61 | 105.19 | 105.34 | 2,059,220 | +0.13(+0.12%) |
Nov 20, 2017 | 105.52 | 105.89 | 105.18 | 105.22 | 1,548,751 | -0.29(-0.28%) |
Nov 17, 2017 | 105.40 | 105.69 | 105.23 | 105.51 | 2,222,868 | +0.28(+0.27%) |
Nov 16, 2017 | 105.23 | 105.86 | 105.10 | 105.22 | 3,832,622 | +0.17(+0.16%) |
Nov 15, 2017 | 105.44 | 105.44 | 104.80 | 105.05 | 3,229,084 | -0.46(-0.43%) |
Nov 14, 2017 | 105.60 | 105.92 | 105.07 | 105.51 | 3,877,969 | -0.14(-0.13%) |
Nov 13, 2017 | 106.08 | 106.15 | 105.57 | 105.65 | 2,707,412 | -0.36(-0.34%) |
Nov 10, 2017 | 105.29 | 106.19 | 105.09 | 106.01 | 2,619,380 | +0.68(+0.64%) |
Nov 09, 2017 | 106.08 | 106.51 | 105.04 | 105.33 | 3,659,477 | -0.94(-0.89%) |
Nov 08, 2017 | 106.61 | 107.39 | 106.19 | 106.28 | 6,049,592 | -0.29(-0.27%) |
Nov 07, 2017 | 106.26 | 106.86 | 105.96 | 106.57 | 3,679,908 | -0.06(-0.05%) |
Nov 06, 2017 | 105.07 | 106.77 | 105.07 | 106.62 | 9,673,734 | +1.55(+1.48%) |
Nov 03, 2017 | 107.29 | 107.97 | 101.74 | 105.07 | 28,233,580 | -2.23(-2.08%) |
Nov 02, 2017 | 106.91 | 107.55 | 106.49 | 107.30 | 3,487,940 | +0.15(+0.14%) |
Nov 01, 2017 | 106.92 | 107.55 | 106.77 | 107.15 | 3,177,790 | +0.23(+0.21%) |
Oct 31, 2017 | 106.61 | 106.94 | 106.42 | 106.92 | 2,395,351 | +0.29(+0.27%) |
Oct 30, 2017 | 106.36 | 106.85 | 106.22 | 106.63 | 3,150,744 | -0.18(-0.17%) |
Oct 27, 2017 | 106.76 | 107.15 | 106.71 | 106.81 | 3,425,636 | +0.28(+0.27%) |
Oct 26, 2017 | 107.48 | 107.79 | 106.52 | 106.53 | 4,750,125 | +0.12(+0.11%) |
Oct 25, 2017 | 106.50 | 106.69 | 106.18 | 106.41 | 2,083,258 | -0.27(-0.26%) |
Oct 24, 2017 | 106.42 | 106.88 | 106.33 | 106.69 | 1,832,541 | +0.36(+0.33%) |
Oct 23, 2017 | 105.70 | 106.37 | 105.70 | 106.33 | 1,990,891 | +0.48(+0.45%) |
Oct 20, 2017 | 105.69 | 105.91 | 105.42 | 105.86 | 3,688,072 | +0.36(+0.34%) |
Oct 19, 2017 | 105.19 | 105.50 | 105.06 | 105.50 | 1,309,813 | +0.12(+0.11%) |
Oct 18, 2017 | 105.08 | 105.52 | 105.08 | 105.38 | 2,355,078 | +0.19(+0.18%) |
Oct 17, 2017 | 105.02 | 105.23 | 104.98 | 105.19 | 1,535,347 | +0.19(+0.18%) |
Oct 16, 2017 | 105.52 | 105.53 | 104.83 | 105.00 | 1,499,196 | -0.21(-0.20%) |
Oct 13, 2017 | 105.67 | 105.67 | 105.09 | 105.21 | 1,435,459 | -0.01(-0.01%) |
Oct 12, 2017 | 105.19 | 105.37 | 104.87 | 105.22 | 1,394,277 | -0.26(-0.24%) |
Oct 11, 2017 | 105.00 | 105.61 | 104.90 | 105.47 | 2,483,510 | +0.42(+0.40%) |
Oct 10, 2017 | 104.73 | 105.20 | 104.56 | 105.05 | 3,101,475 | +0.44(+0.42%) |
Oct 09, 2017 | 104.23 | 104.75 | 104.13 | 104.61 | 2,008,354 | +0.52(+0.50%) |
Oct 06, 2017 | 104.14 | 104.52 | 104.05 | 104.09 | 3,129,992 | +0.25(+0.24%) |
Oct 05, 2017 | 103.91 | 103.98 | 103.74 | 103.85 | 1,000,073 | -0.03(-0.03%) |
Oct 04, 2017 | 103.50 | 103.96 | 103.32 | 103.87 | 1,841,162 | +0.32(+0.31%) |
Oct 03, 2017 | 103.43 | 103.62 | 103.23 | 103.55 | 1,345,031 | +0.22(+0.21%) |
Oct 02, 2017 | 103.36 | 103.58 | 103.09 | 103.33 | 2,742,867 | +0.03(+0.03%) |
Sep 29, 2017 | 103.19 | 103.59 | 103.07 | 103.31 | 1,977,302 | +0.20(+0.19%) |
Sep 28, 2017 | 102.95 | 103.29 | 102.95 | 103.11 | 1,742,972 | +0.13(+0.12%) |
Sep 27, 2017 | 102.68 | 103.12 | 102.68 | 102.98 | 1,302,693 | +0.33(+0.32%) |
Sep 26, 2017 | 102.68 | 102.86 | 102.59 | 102.65 | 1,349,107 | -0.05(-0.04%) |
Sep 25, 2017 | 102.81 | 102.89 | 102.64 | 102.69 | 2,613,625 | -0.20(-0.20%) |
Sep 22, 2017 | 102.81 | 103.02 | 102.76 | 102.90 | 803,375 | -0.07(-0.07%) |
Sep 21, 2017 | 102.76 | 103.09 | 102.62 | 102.97 | 1,499,243 | +0.16(+0.15%) |
Sep 20, 2017 | 103.09 | 103.18 | 102.77 | 102.81 | 1,361,883 | -0.34(-0.33%) |
Sep 19, 2017 | 103.14 | 103.27 | 103.07 | 103.15 | 1,024,050 | -0.06(-0.06%) |
Sep 18, 2017 | 103.10 | 103.44 | 103.04 | 103.22 | 1,804,130 | +0.14(+0.13%) |
Sep 15, 2017 | 102.77 | 103.08 | 102.76 | 103.08 | 1,943,952 | +0.40(+0.39%) |
Sep 14, 2017 | 102.73 | 103.00 | 102.60 | 102.68 | 1,941,970 | -0.21(-0.20%) |
Sep 13, 2017 | 102.96 | 103.05 | 102.86 | 102.89 | 1,207,423 | -0.14(-0.13%) |
Sep 12, 2017 | 102.91 | 103.05 | 102.89 | 103.02 | 1,139,650 | +0.21(+0.20%) |
Sep 11, 2017 | 102.77 | 102.95 | 102.55 | 102.81 | 690,678 | +0.23(+0.22%) |
Sep 08, 2017 | 102.68 | 102.75 | 102.46 | 102.58 | 701,186 | -0.33(-0.32%) |
Sep 07, 2017 | 102.52 | 103.00 | 102.44 | 102.91 | 1,022,194 | +0.46(+0.45%) |
Sep 06, 2017 | 102.83 | 102.83 | 102.08 | 102.46 | 2,551,226 | -0.24(-0.23%) |
Sep 05, 2017 | 102.82 | 103.09 | 102.58 | 102.69 | 1,669,859 | -0.44(-0.42%) |