Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.24 | 107.88 | 106.54 | 106.94 | 24,693 | +0.09(+0.09%) |
Nov 29, 2017 | 106.17 | 107.94 | 106.17 | 106.84 | 34,239 | +0.67(+0.63%) |
Nov 28, 2017 | 106.21 | 106.59 | 105.48 | 106.17 | 28,794 | +0.00(+0.00%) |
Nov 27, 2017 | 105.74 | 106.31 | 105.73 | 106.17 | 23,568 | +0.52(+0.49%) |
Nov 24, 2017 | 105.26 | 105.65 | 104.36 | 105.65 | 9,483 | +0.51(+0.48%) |
Nov 22, 2017 | 106.12 | 106.36 | 105.11 | 105.14 | 27,745 | -1.22(-1.14%) |
Nov 21, 2017 | 105.59 | 106.50 | 105.59 | 106.36 | 25,195 | +1.00(+0.95%) |
Nov 20, 2017 | 106.13 | 106.60 | 105.10 | 105.36 | 16,156 | -0.59(-0.56%) |
Nov 17, 2017 | 105.36 | 105.86 | 105.24 | 105.95 | 19,832 | +0.41(+0.39%) |
Nov 16, 2017 | 106.17 | 106.36 | 105.30 | 105.54 | 12,351 | -0.46(-0.43%) |
Nov 15, 2017 | 105.33 | 106.33 | 104.98 | 105.99 | 20,727 | +0.40(+0.38%) |
Nov 14, 2017 | 104.92 | 106.34 | 104.92 | 105.60 | 13,669 | +0.55(+0.53%) |
Nov 13, 2017 | 105.47 | 106.69 | 104.61 | 105.05 | 10,817 | -0.85(-0.80%) |
Nov 10, 2017 | 104.67 | 106.34 | 104.67 | 105.89 | 13,712 | +0.80(+0.76%) |
Nov 09, 2017 | 104.61 | 105.80 | 104.61 | 105.09 | 15,172 | -0.25(-0.24%) |
Nov 08, 2017 | 105.65 | 105.83 | 104.79 | 105.34 | 45,410 | -0.35(-0.33%) |
Nov 07, 2017 | 105.73 | 106.27 | 105.31 | 105.69 | 16,564 | -0.06(-0.06%) |
Nov 06, 2017 | 106.03 | 106.17 | 105.02 | 105.75 | 18,462 | -0.27(-0.25%) |
Nov 03, 2017 | 106.16 | 106.25 | 105.52 | 106.02 | 27,630 | +0.11(+0.11%) |
Nov 02, 2017 | 105.45 | 106.84 | 105.05 | 105.91 | 46,824 | +0.45(+0.43%) |
Nov 01, 2017 | 104.58 | 106.07 | 104.03 | 105.46 | 27,080 | +1.19(+1.14%) |
Oct 31, 2017 | 105.63 | 106.44 | 103.67 | 104.27 | 39,108 | -1.14(-1.08%) |
Oct 30, 2017 | 106.63 | 107.20 | 104.12 | 105.41 | 24,239 | -1.61(-1.50%) |
Oct 27, 2017 | 107.03 | 107.40 | 105.33 | 107.01 | 31,065 | -0.10(-0.10%) |
Oct 26, 2017 | 105.23 | 107.12 | 103.41 | 107.12 | 30,897 | +2.49(+2.38%) |
Oct 25, 2017 | 105.51 | 105.67 | 104.25 | 104.62 | 29,861 | -0.61(-0.58%) |
Oct 24, 2017 | 107.03 | 108.49 | 105.03 | 105.23 | 25,507 | -1.61(-1.50%) |
Oct 23, 2017 | 106.96 | 107.58 | 106.51 | 106.84 | 13,107 | -0.05(-0.05%) |
Oct 20, 2017 | 107.03 | 107.53 | 105.75 | 106.89 | 27,743 | +0.29(+0.27%) |
Oct 19, 2017 | 106.07 | 106.91 | 105.96 | 106.60 | 17,868 | +0.35(+0.33%) |
Oct 18, 2017 | 104.98 | 106.67 | 104.53 | 106.25 | 33,659 | +1.64(+1.57%) |
Oct 17, 2017 | 104.80 | 105.22 | 104.34 | 104.61 | 12,739 | -0.20(-0.19%) |
Oct 16, 2017 | 103.04 | 105.24 | 103.04 | 104.80 | 22,113 | +1.37(+1.33%) |
Oct 13, 2017 | 104.16 | 104.84 | 103.12 | 103.43 | 25,059 | -0.63(-0.61%) |
Oct 12, 2017 | 103.04 | 104.44 | 99.92 | 104.06 | 23,054 | +1.17(+1.14%) |
Oct 11, 2017 | 102.52 | 103.47 | 100.99 | 102.89 | 20,716 | +0.41(+0.40%) |
Oct 10, 2017 | 102.14 | 102.71 | 99.70 | 102.48 | 19,544 | +0.28(+0.27%) |
Oct 09, 2017 | 102.32 | 103.23 | 101.81 | 102.20 | 16,190 | -0.28(-0.27%) |
Oct 06, 2017 | 102.72 | 103.22 | 101.57 | 102.48 | 20,674 | -0.37(-0.36%) |
Oct 05, 2017 | 101.98 | 103.72 | 101.63 | 102.85 | 32,838 | +0.56(+0.55%) |
Oct 04, 2017 | 101.90 | 102.40 | 101.21 | 102.29 | 21,612 | +0.06(+0.06%) |
Oct 03, 2017 | 105.20 | 105.20 | 101.05 | 102.23 | 69,802 | -2.97(-2.82%) |
Oct 02, 2017 | 103.36 | 105.27 | 102.52 | 105.20 | 34,881 | +1.81(+1.75%) |
Sep 29, 2017 | 101.94 | 103.87 | 101.94 | 103.39 | 30,126 | +1.20(+1.17%) |
Sep 28, 2017 | 102.32 | 103.36 | 101.17 | 102.19 | 20,062 | -0.13(-0.13%) |
Sep 27, 2017 | 102.47 | 103.75 | 101.73 | 102.31 | 70,689 | +0.19(+0.19%) |
Sep 26, 2017 | 102.44 | 102.76 | 100.56 | 102.13 | 31,325 | +0.32(+0.31%) |
Sep 25, 2017 | 101.60 | 102.46 | 99.98 | 101.81 | 43,647 | +0.08(+0.08%) |
Sep 22, 2017 | 100.20 | 102.24 | 99.98 | 101.73 | 26,025 | +1.46(+1.45%) |
Sep 21, 2017 | 102.62 | 102.87 | 99.78 | 100.27 | 60,301 | -2.35(-2.29%) |
Sep 20, 2017 | 101.79 | 103.11 | 100.12 | 102.62 | 27,398 | +1.11(+1.09%) |
Sep 19, 2017 | 102.45 | 103.85 | 101.02 | 101.52 | 38,840 | -0.80(-0.78%) |
Sep 18, 2017 | 101.79 | 102.64 | 101.03 | 102.31 | 26,815 | +1.03(+1.02%) |
Sep 15, 2017 | 101.35 | 101.82 | 100.54 | 101.29 | 65,203 | -0.12(-0.12%) |
Sep 14, 2017 | 103.98 | 103.98 | 100.71 | 101.41 | 49,385 | -2.72(-2.61%) |
Sep 13, 2017 | 103.54 | 104.34 | 102.45 | 104.12 | 39,409 | +0.42(+0.40%) |
Sep 12, 2017 | 103.13 | 104.50 | 101.89 | 103.70 | 23,632 | +0.63(+0.62%) |
Sep 11, 2017 | 104.55 | 105.74 | 102.04 | 103.07 | 38,087 | -1.20(-1.15%) |
Sep 08, 2017 | 99.70 | 106.16 | 98.85 | 104.27 | 71,582 | +4.45(+4.46%) |
Sep 07, 2017 | 100.70 | 102.07 | 98.87 | 99.82 | 41,700 | -0.82(-0.82%) |
Sep 06, 2017 | 98.60 | 101.72 | 95.19 | 100.64 | 61,799 | +2.64(+2.69%) |
Sep 05, 2017 | 101.02 | 101.02 | 97.77 | 98.00 | 27,109 | -3.48(-3.43%) |