Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 119.80 | 121.54 | 119.34 | 120.62 | 3,266,840 | +0.48(+0.40%) |
Nov 29, 2017 | 120.86 | 121.03 | 119.34 | 120.13 | 2,865,731 | -0.39(-0.32%) |
Nov 28, 2017 | 120.86 | 121.14 | 120.22 | 120.52 | 3,227,877 | -0.03(-0.02%) |
Nov 27, 2017 | 119.98 | 120.97 | 119.98 | 120.55 | 2,695,721 | +0.41(+0.34%) |
Nov 24, 2017 | 120.15 | 120.71 | 120.03 | 120.14 | 767,940 | +0.10(+0.09%) |
Nov 22, 2017 | 121.53 | 121.57 | 119.73 | 120.04 | 2,446,896 | -1.17(-0.96%) |
Nov 21, 2017 | 119.98 | 121.92 | 119.98 | 121.21 | 3,661,992 | +1.94(+1.62%) |
Nov 20, 2017 | 118.72 | 119.58 | 118.46 | 119.27 | 2,045,650 | +0.41(+0.34%) |
Nov 17, 2017 | 117.44 | 119.01 | 117.24 | 118.86 | 4,920,175 | +1.04(+0.88%) |
Nov 16, 2017 | 115.51 | 117.86 | 115.09 | 117.82 | 3,684,950 | +2.01(+1.73%) |
Nov 15, 2017 | 116.43 | 116.47 | 114.98 | 115.81 | 3,212,701 | -0.76(-0.65%) |
Nov 14, 2017 | 113.75 | 116.61 | 113.62 | 116.57 | 2,261,047 | +2.53(+2.22%) |
Nov 13, 2017 | 113.36 | 114.50 | 113.29 | 114.04 | 2,520,231 | +0.27(+0.23%) |
Nov 10, 2017 | 112.76 | 114.50 | 111.79 | 113.78 | 3,565,059 | +1.23(+1.09%) |
Nov 09, 2017 | 112.97 | 113.78 | 111.90 | 112.54 | 3,502,383 | -1.11(-0.97%) |
Nov 08, 2017 | 114.62 | 117.78 | 112.90 | 113.65 | 6,506,168 | -0.86(-0.75%) |
Nov 07, 2017 | 115.77 | 116.81 | 114.30 | 114.51 | 5,542,887 | -1.03(-0.89%) |
Nov 06, 2017 | 114.94 | 116.54 | 114.48 | 115.55 | 2,996,525 | +0.41(+0.35%) |
Nov 03, 2017 | 113.38 | 115.17 | 113.30 | 115.14 | 4,268,397 | +1.81(+1.60%) |
Nov 02, 2017 | 114.09 | 114.86 | 112.74 | 113.33 | 3,920,207 | -0.49(-0.43%) |
Nov 01, 2017 | 114.15 | 114.54 | 113.29 | 113.82 | 1,457,184 | +0.64(+0.57%) |
Oct 31, 2017 | 112.36 | 113.59 | 112.08 | 113.18 | 1,808,172 | +0.91(+0.81%) |
Oct 30, 2017 | 112.41 | 112.69 | 111.32 | 112.27 | 1,943,867 | -0.33(-0.29%) |
Oct 27, 2017 | 111.22 | 113.13 | 111.08 | 112.60 | 2,182,491 | +0.06(+0.05%) |
Oct 26, 2017 | 111.33 | 113.06 | 110.26 | 112.54 | 2,783,984 | +2.35(+2.13%) |
Oct 25, 2017 | 109.99 | 110.87 | 109.47 | 110.19 | 3,046,254 | -0.45(-0.41%) |
Oct 24, 2017 | 109.66 | 110.92 | 109.35 | 110.65 | 1,797,927 | +1.42(+1.30%) |
Oct 23, 2017 | 108.99 | 109.43 | 108.66 | 109.23 | 1,487,805 | +0.27(+0.25%) |
Oct 20, 2017 | 109.40 | 109.51 | 108.37 | 108.95 | 2,686,950 | -0.17(-0.16%) |
Oct 19, 2017 | 109.27 | 109.32 | 108.50 | 109.12 | 1,789,570 | -0.54(-0.49%) |
Oct 18, 2017 | 109.24 | 110.52 | 108.98 | 109.66 | 2,610,502 | +0.69(+0.63%) |
Oct 17, 2017 | 108.51 | 109.01 | 108.15 | 108.97 | 785,426 | +0.28(+0.25%) |
Oct 16, 2017 | 108.94 | 109.30 | 107.81 | 108.70 | 4,239,812 | -0.34(-0.31%) |
Oct 13, 2017 | 108.94 | 109.22 | 108.37 | 109.04 | 1,784,424 | +0.62(+0.57%) |
Oct 12, 2017 | 108.05 | 108.81 | 107.66 | 108.42 | 1,835,941 | +0.31(+0.29%) |
Oct 11, 2017 | 107.88 | 108.38 | 107.69 | 108.11 | 1,413,115 | +0.05(+0.04%) |
Oct 10, 2017 | 106.93 | 108.09 | 106.53 | 108.06 | 2,028,399 | +1.25(+1.17%) |
Oct 09, 2017 | 106.06 | 106.84 | 105.81 | 106.81 | 1,382,916 | +0.95(+0.89%) |
Oct 06, 2017 | 105.37 | 105.88 | 104.90 | 105.87 | 1,976,741 | +0.47(+0.44%) |
Oct 05, 2017 | 103.46 | 105.62 | 103.13 | 105.40 | 3,651,830 | +2.32(+2.25%) |
Oct 04, 2017 | 103.49 | 103.71 | 102.60 | 103.08 | 2,871,895 | -0.55(-0.53%) |
Oct 03, 2017 | 104.57 | 104.99 | 103.24 | 103.63 | 2,348,747 | -1.07(-1.02%) |
Oct 02, 2017 | 104.53 | 105.58 | 103.91 | 104.70 | 1,631,543 | +0.26(+0.25%) |
Sep 29, 2017 | 103.89 | 105.45 | 103.44 | 104.44 | 3,756,887 | +0.25(+0.24%) |
Sep 28, 2017 | 102.45 | 104.25 | 102.27 | 104.20 | 1,922,918 | +1.55(+1.51%) |
Sep 27, 2017 | 102.64 | 103.21 | 101.76 | 102.64 | 3,762,110 | +0.27(+0.27%) |
Sep 26, 2017 | 103.32 | 103.87 | 102.27 | 102.37 | 2,983,061 | -0.76(-0.74%) |
Sep 25, 2017 | 102.16 | 104.17 | 101.76 | 103.13 | 3,919,959 | +0.94(+0.92%) |
Sep 22, 2017 | 101.53 | 102.37 | 101.36 | 102.19 | 1,244,789 | +0.29(+0.29%) |
Sep 21, 2017 | 102.15 | 102.78 | 101.67 | 101.90 | 2,018,348 | -0.11(-0.11%) |
Sep 20, 2017 | 101.64 | 102.53 | 101.20 | 102.01 | 3,683,729 | +0.32(+0.32%) |
Sep 19, 2017 | 100.01 | 101.76 | 99.53 | 101.69 | 2,267,843 | +1.71(+1.71%) |
Sep 18, 2017 | 100.19 | 100.86 | 99.89 | 99.97 | 2,424,899 | +0.14(+0.14%) |
Sep 15, 2017 | 100.38 | 100.38 | 98.88 | 99.83 | 2,946,016 | -0.95(-0.94%) |
Sep 14, 2017 | 100.73 | 101.32 | 100.08 | 100.78 | 3,713,383 | -0.36(-0.36%) |
Sep 13, 2017 | 99.46 | 101.28 | 99.19 | 101.14 | 1,923,097 | +1.60(+1.61%) |
Sep 12, 2017 | 99.14 | 99.92 | 98.79 | 99.54 | 1,339,869 | +0.43(+0.43%) |
Sep 11, 2017 | 98.34 | 100.60 | 98.34 | 99.11 | 3,140,516 | +1.14(+1.16%) |
Sep 08, 2017 | 96.36 | 98.93 | 96.25 | 97.97 | 1,980,590 | +1.58(+1.64%) |
Sep 07, 2017 | 96.74 | 96.85 | 95.87 | 96.39 | 1,753,923 | -0.04(-0.04%) |
Sep 06, 2017 | 97.26 | 97.37 | 95.88 | 96.43 | 1,333,728 | -0.45(-0.47%) |
Sep 05, 2017 | 98.20 | 98.26 | 95.78 | 96.89 | 1,960,135 | -1.44(-1.46%) |