Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.08 | 109.17 | 108.95 | 109.03 | 373,410 | -0.12(-0.11%) |
Nov 29, 2017 | 109.12 | 109.16 | 109.02 | 109.15 | 290,643 | -0.07(-0.06%) |
Nov 28, 2017 | 109.32 | 109.34 | 109.21 | 109.22 | 469,704 | -0.01(-0.01%) |
Nov 27, 2017 | 109.17 | 109.23 | 109.10 | 109.23 | 551,000 | +0.04(+0.04%) |
Nov 24, 2017 | 109.23 | 109.25 | 109.17 | 109.19 | 76,479 | -0.02(-0.02%) |
Nov 22, 2017 | 109.11 | 109.27 | 109.09 | 109.21 | 130,993 | +0.22(+0.20%) |
Nov 21, 2017 | 108.99 | 109.02 | 108.93 | 108.99 | 172,346 | +0.07(+0.06%) |
Nov 20, 2017 | 108.92 | 109.00 | 108.89 | 108.92 | 900,478 | -0.07(-0.06%) |
Nov 17, 2017 | 109.00 | 109.02 | 108.93 | 108.99 | 138,161 | +0.04(+0.04%) |
Nov 16, 2017 | 108.92 | 109.00 | 108.91 | 108.95 | 273,581 | -0.04(-0.04%) |
Nov 15, 2017 | 108.92 | 109.01 | 108.82 | 108.99 | 528,258 | +0.11(+0.10%) |
Nov 14, 2017 | 108.80 | 108.89 | 108.80 | 108.88 | 292,335 | +0.06(+0.06%) |
Nov 13, 2017 | 108.93 | 108.94 | 108.82 | 108.82 | 187,945 | -0.09(-0.08%) |
Nov 10, 2017 | 109.01 | 109.02 | 108.89 | 108.91 | 163,959 | -0.28(-0.26%) |
Nov 09, 2017 | 109.13 | 109.26 | 109.13 | 109.19 | 277,375 | -0.03(-0.03%) |
Nov 08, 2017 | 109.36 | 109.36 | 109.21 | 109.22 | 321,364 | -0.14(-0.13%) |
Nov 07, 2017 | 109.37 | 109.41 | 109.33 | 109.36 | 254,538 | -0.02(-0.02%) |
Nov 06, 2017 | 109.41 | 109.43 | 109.35 | 109.38 | 464,260 | -0.01(-0.01%) |
Nov 03, 2017 | 109.39 | 109.41 | 109.25 | 109.39 | 288,451 | +0.09(+0.08%) |
Nov 02, 2017 | 109.35 | 109.41 | 109.26 | 109.30 | 948,285 | +0.03(+0.03%) |
Nov 01, 2017 | 109.22 | 109.36 | 109.22 | 109.27 | 241,613 | +0.02(+0.02%) |
Oct 31, 2017 | 109.38 | 109.39 | 109.20 | 109.25 | 656,592 | -0.09(-0.08%) |
Oct 30, 2017 | 109.33 | 109.38 | 109.28 | 109.34 | 195,234 | +0.15(+0.14%) |
Oct 27, 2017 | 109.08 | 109.24 | 109.05 | 109.19 | 290,714 | +0.15(+0.14%) |
Oct 26, 2017 | 109.17 | 109.17 | 109.00 | 109.04 | 258,731 | -0.04(-0.04%) |
Oct 25, 2017 | 109.05 | 109.12 | 108.98 | 109.08 | 270,215 | -0.10(-0.09%) |
Oct 24, 2017 | 109.15 | 109.28 | 109.15 | 109.18 | 279,067 | -0.09(-0.08%) |
Oct 23, 2017 | 109.29 | 109.34 | 109.26 | 109.27 | 308,510 | +0.07(+0.06%) |
Oct 20, 2017 | 109.25 | 109.29 | 109.18 | 109.20 | 285,374 | -0.19(-0.17%) |
Oct 19, 2017 | 109.41 | 109.46 | 109.34 | 109.39 | 247,882 | +0.05(+0.04%) |
Oct 18, 2017 | 109.26 | 109.34 | 109.25 | 109.34 | 409,914 | -0.04(-0.04%) |
Oct 17, 2017 | 109.35 | 109.41 | 109.32 | 109.38 | 522,489 | -0.05(-0.05%) |
Oct 16, 2017 | 109.48 | 109.52 | 109.36 | 109.43 | 310,606 | -0.09(-0.08%) |
Oct 13, 2017 | 109.53 | 109.58 | 109.46 | 109.52 | 242,750 | +0.16(+0.15%) |
Oct 12, 2017 | 109.38 | 109.39 | 109.29 | 109.36 | 314,024 | +0.01(+0.01%) |
Oct 11, 2017 | 109.39 | 109.39 | 109.23 | 109.35 | 1,094,324 | +0.08(+0.07%) |
Oct 10, 2017 | 109.33 | 109.43 | 109.26 | 109.27 | 287,722 | -0.06(-0.05%) |
Oct 09, 2017 | 109.28 | 109.34 | 109.24 | 109.33 | 245,482 | +0.12(+0.11%) |
Oct 06, 2017 | 109.10 | 109.26 | 109.08 | 109.21 | 265,296 | -0.05(-0.05%) |
Oct 05, 2017 | 109.32 | 109.35 | 109.24 | 109.26 | 421,641 | -0.08(-0.07%) |
Oct 04, 2017 | 109.40 | 109.41 | 109.30 | 109.34 | 649,705 | +0.01(+0.01%) |
Oct 03, 2017 | 109.23 | 109.38 | 109.23 | 109.33 | 211,956 | +0.10(+0.09%) |
Oct 02, 2017 | 109.26 | 109.29 | 109.17 | 109.23 | 251,780 | -0.03(-0.02%) |
Sep 29, 2017 | 109.37 | 109.37 | 109.17 | 109.25 | 382,970 | -0.02(-0.02%) |
Sep 28, 2017 | 109.14 | 109.31 | 109.14 | 109.27 | 1,040,895 | +0.05(+0.05%) |
Sep 27, 2017 | 109.17 | 109.23 | 109.14 | 109.22 | 668,327 | -0.16(-0.15%) |
Sep 26, 2017 | 109.35 | 109.41 | 109.31 | 109.38 | 721,290 | +0.01(+0.01%) |
Sep 25, 2017 | 109.24 | 109.39 | 109.23 | 109.37 | 831,700 | +0.17(+0.15%) |
Sep 22, 2017 | 109.22 | 109.23 | 109.14 | 109.20 | 517,489 | +0.12(+0.11%) |
Sep 21, 2017 | 109.19 | 109.22 | 109.03 | 109.09 | 465,610 | -0.05(-0.04%) |
Sep 20, 2017 | 109.26 | 109.31 | 109.04 | 109.14 | 318,112 | -0.12(-0.11%) |
Sep 19, 2017 | 109.30 | 109.30 | 109.20 | 109.25 | 232,727 | -0.06(-0.05%) |
Sep 18, 2017 | 109.20 | 109.31 | 109.20 | 109.31 | 383,808 | -0.02(-0.02%) |
Sep 15, 2017 | 109.30 | 109.33 | 109.22 | 109.33 | 313,189 | +0.03(+0.03%) |
Sep 14, 2017 | 109.20 | 109.32 | 109.16 | 109.30 | 194,792 | -0.01(-0.01%) |
Sep 13, 2017 | 109.37 | 109.37 | 109.25 | 109.31 | 328,557 | -0.01(-0.01%) |
Sep 12, 2017 | 109.34 | 109.40 | 109.29 | 109.32 | 205,283 | -0.18(-0.16%) |
Sep 11, 2017 | 109.55 | 109.58 | 109.44 | 109.50 | 543,618 | -0.26(-0.24%) |
Sep 08, 2017 | 109.71 | 109.76 | 109.63 | 109.76 | 431,756 | +0.00(+0.00%) |
Sep 07, 2017 | 109.61 | 109.79 | 109.61 | 109.76 | 534,503 | +0.26(+0.24%) |
Sep 06, 2017 | 109.66 | 109.69 | 109.45 | 109.50 | 249,659 | -0.19(-0.17%) |
Sep 05, 2017 | 109.52 | 109.72 | 109.50 | 109.69 | 222,481 | +0.38(+0.34%) |