Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.40 | 153.00 | 142.50 | 150.90 | 11,120 | +6.60(+4.57%) |
Nov 29, 2017 | 145.50 | 146.40 | 140.70 | 144.30 | 12,191 | +0.00(+0.00%) |
Nov 28, 2017 | 143.40 | 144.90 | 139.20 | 144.30 | 12,271 | +2.40(+1.69%) |
Nov 27, 2017 | 140.10 | 145.50 | 140.10 | 141.90 | 9,562 | +2.40(+1.72%) |
Nov 24, 2017 | 138.00 | 139.80 | 136.80 | 139.50 | 3,179 | +3.00(+2.20%) |
Nov 22, 2017 | 137.40 | 140.20 | 135.90 | 136.50 | 5,971 | +0.30(+0.22%) |
Nov 21, 2017 | 136.50 | 139.80 | 132.63 | 136.20 | 4,187 | +0.60(+0.44%) |
Nov 20, 2017 | 137.40 | 139.20 | 132.00 | 135.60 | 11,102 | -0.60(-0.44%) |
Nov 17, 2017 | 134.70 | 139.80 | 132.60 | 136.20 | 6,457 | +0.90(+0.67%) |
Nov 16, 2017 | 132.30 | 140.70 | 130.80 | 135.30 | 11,882 | +5.10(+3.92%) |
Nov 15, 2017 | 128.40 | 135.30 | 126.00 | 130.20 | 15,380 | +5.10(+4.08%) |
Nov 14, 2017 | 124.20 | 127.50 | 122.70 | 125.10 | 7,476 | -0.90(-0.71%) |
Nov 13, 2017 | 126.30 | 128.70 | 124.50 | 126.00 | 6,076 | +0.30(+0.24%) |
Nov 10, 2017 | 126.00 | 129.00 | 121.50 | 125.70 | 6,571 | -0.30(-0.24%) |
Nov 09, 2017 | 125.10 | 126.90 | 121.80 | 126.00 | 9,746 | +0.90(+0.72%) |
Nov 08, 2017 | 127.20 | 127.20 | 123.30 | 125.10 | 10,604 | -1.50(-1.18%) |
Nov 07, 2017 | 126.90 | 130.20 | 123.30 | 126.60 | 6,979 | +0.00(+0.00%) |
Nov 06, 2017 | 127.50 | 132.00 | 123.30 | 126.60 | 14,441 | +0.60(+0.48%) |
Nov 03, 2017 | 115.50 | 133.50 | 114.90 | 126.00 | 14,254 | +11.70(+10.24%) |
Nov 02, 2017 | 113.70 | 115.95 | 105.30 | 114.30 | 13,296 | +2.70(+2.42%) |
Nov 01, 2017 | 111.00 | 117.00 | 108.90 | 111.60 | 23,621 | +8.40(+8.14%) |
Oct 31, 2017 | 105.00 | 106.35 | 98.16 | 103.20 | 14,080 | +0.00(+0.00%) |
Oct 30, 2017 | 101.10 | 108.30 | 99.30 | 103.20 | 9,390 | -2.40(-2.27%) |
Oct 27, 2017 | 99.30 | 108.90 | 97.80 | 105.60 | 11,969 | +5.40(+5.39%) |
Oct 26, 2017 | 97.50 | 105.90 | 95.40 | 100.20 | 82,105 | +0.00(+0.00%) |
Oct 25, 2017 | 97.50 | 100.80 | 97.50 | 100.20 | 3,482 | +1.50(+1.52%) |
Oct 24, 2017 | 102.00 | 106.20 | 97.50 | 98.70 | 2,177 | -2.70(-2.66%) |
Oct 23, 2017 | 106.50 | 106.50 | 101.40 | 101.40 | 1,925 | -4.50(-4.25%) |
Oct 20, 2017 | 108.60 | 109.50 | 104.40 | 105.90 | 1,167 | -0.90(-0.84%) |
Oct 19, 2017 | 109.20 | 109.20 | 103.50 | 106.80 | 1,757 | -1.20(-1.11%) |
Oct 18, 2017 | 111.60 | 112.50 | 107.40 | 108.00 | 2,205 | -4.20(-3.74%) |
Oct 17, 2017 | 115.20 | 115.20 | 111.60 | 112.20 | 2,061 | -2.40(-2.09%) |
Oct 16, 2017 | 117.60 | 117.60 | 113.70 | 114.60 | 1,152 | -1.20(-1.04%) |
Oct 13, 2017 | 115.50 | 116.10 | 110.70 | 115.80 | 1,344 | +0.90(+0.78%) |
Oct 12, 2017 | 117.00 | 118.80 | 111.60 | 114.90 | 2,737 | -2.70(-2.30%) |
Oct 11, 2017 | 114.00 | 120.90 | 113.10 | 117.60 | 2,183 | +2.10(+1.82%) |
Oct 10, 2017 | 114.90 | 115.50 | 110.70 | 115.50 | 1,667 | +1.80(+1.58%) |
Oct 09, 2017 | 114.60 | 115.50 | 113.10 | 113.70 | 1,339 | -2.70(-2.32%) |
Oct 06, 2017 | 118.50 | 119.70 | 111.90 | 116.40 | 954 | -2.10(-1.77%) |
Oct 05, 2017 | 115.80 | 118.69 | 113.70 | 118.50 | 1,606 | +3.90(+3.40%) |
Oct 04, 2017 | 111.00 | 114.90 | 108.30 | 114.60 | 3,151 | +4.50(+4.09%) |
Oct 03, 2017 | 113.70 | 113.70 | 110.10 | 110.10 | 2,284 | -3.00(-2.65%) |
Oct 02, 2017 | 114.00 | 115.50 | 112.50 | 113.10 | 2,405 | -2.40(-2.08%) |
Sep 29, 2017 | 116.40 | 117.90 | 114.60 | 115.50 | 1,762 | -1.20(-1.03%) |
Sep 28, 2017 | 114.90 | 120.00 | 113.40 | 116.70 | 1,621 | -1.20(-1.02%) |
Sep 27, 2017 | 120.00 | 120.30 | 115.50 | 117.90 | 4,860 | -2.40(-2.00%) |
Sep 26, 2017 | 118.50 | 120.45 | 114.90 | 120.30 | 5,342 | +2.70(+2.30%) |
Sep 25, 2017 | 118.50 | 113.47 | 117.60 | 5,543 | -1.80(-1.51%) | |
Sep 22, 2017 | 117.64 | 119.70 | 115.23 | 119.40 | 3,435 | +2.70(+2.31%) |
Sep 21, 2017 | 117.90 | 121.20 | 116.40 | 116.70 | 2,582 | -2.10(-1.77%) |
Sep 20, 2017 | 120.00 | 113.70 | 118.80 | 1,186 | +2.10(+1.80%) | |
Sep 19, 2017 | 121.20 | 121.23 | 114.30 | 116.70 | 1,266 | -3.60(-2.99%) |
Sep 18, 2017 | 121.50 | 122.37 | 116.10 | 120.30 | 2,285 | +0.00(+0.00%) |
Sep 15, 2017 | 117.30 | 124.20 | 115.80 | 120.30 | 6,198 | +2.10(+1.78%) |
Sep 14, 2017 | 117.34 | 119.40 | 114.00 | 118.20 | 2,212 | +0.00(+0.00%) |
Sep 13, 2017 | 115.80 | 119.40 | 114.00 | 118.20 | 8,135 | +2.70(+2.34%) |
Sep 12, 2017 | 113.70 | 118.20 | 111.00 | 115.50 | 6,160 | +3.30(+2.94%) |
Sep 11, 2017 | 112.50 | 112.80 | 105.74 | 112.20 | 6,462 | +1.80(+1.63%) |
Sep 08, 2017 | 96.00 | 111.30 | 96.00 | 110.40 | 5,545 | +13.50(+13.93%) |
Sep 07, 2017 | 98.70 | 101.40 | 96.30 | 96.90 | 2,567 | -0.90(-0.92%) |
Sep 06, 2017 | 105.00 | 105.00 | 94.50 | 97.80 | 5,542 | -6.60(-6.32%) |
Sep 05, 2017 | 103.80 | 105.90 | 101.40 | 104.40 | 1,479 | +1.50(+1.46%) |