Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 137.11 | 137.44 | 134.10 | 136.45 | 67,766 | -0.16(-0.12%) |
Nov 29, 2017 | 134.05 | 137.17 | 134.05 | 136.61 | 105,326 | +2.53(+1.89%) |
Nov 28, 2017 | 131.93 | 133.72 | 131.70 | 134.08 | 58,275 | +2.22(+1.68%) |
Nov 27, 2017 | 131.85 | 133.25 | 131.16 | 131.86 | 109,170 | +0.03(+0.02%) |
Nov 24, 2017 | 131.65 | 132.40 | 130.58 | 131.84 | 41,066 | +0.18(+0.14%) |
Nov 22, 2017 | 133.53 | 133.57 | 131.50 | 131.66 | 39,455 | -1.68(-1.26%) |
Nov 21, 2017 | 131.91 | 133.97 | 131.65 | 133.33 | 75,843 | +1.44(+1.09%) |
Nov 20, 2017 | 129.91 | 133.33 | 129.91 | 131.90 | 72,099 | +1.84(+1.42%) |
Nov 17, 2017 | 129.51 | 131.68 | 129.42 | 130.06 | 76,476 | -0.35(-0.27%) |
Nov 16, 2017 | 126.55 | 131.53 | 124.74 | 130.41 | 78,490 | +4.19(+3.32%) |
Nov 15, 2017 | 126.00 | 127.09 | 123.15 | 126.22 | 79,326 | -0.60(-0.47%) |
Nov 14, 2017 | 124.10 | 127.06 | 124.10 | 126.81 | 65,455 | +2.70(+2.18%) |
Nov 13, 2017 | 122.02 | 124.57 | 121.93 | 124.11 | 74,991 | +2.30(+1.89%) |
Nov 10, 2017 | 119.64 | 123.26 | 117.17 | 121.81 | 142,964 | +5.72(+4.93%) |
Nov 09, 2017 | 116.58 | 120.75 | 114.68 | 116.09 | 60,506 | -0.78(-0.66%) |
Nov 08, 2017 | 114.75 | 117.15 | 114.75 | 116.86 | 68,320 | +1.83(+1.59%) |
Nov 07, 2017 | 117.77 | 117.89 | 114.79 | 115.03 | 75,805 | -2.83(-2.40%) |
Nov 06, 2017 | 118.62 | 119.19 | 117.04 | 117.86 | 34,854 | -0.76(-0.64%) |
Nov 03, 2017 | 118.01 | 119.38 | 116.96 | 118.62 | 51,278 | +0.23(+0.19%) |
Nov 02, 2017 | 119.11 | 119.14 | 118.03 | 118.39 | 45,065 | -1.06(-0.88%) |
Nov 01, 2017 | 120.51 | 121.49 | 119.10 | 119.45 | 37,736 | -0.80(-0.67%) |
Oct 31, 2017 | 120.57 | 117.47 | 120.25 | 92,898 | +2.78(+2.37%) | |
Oct 30, 2017 | 120.25 | 120.25 | 117.18 | 117.47 | 55,069 | -3.09(-2.56%) |
Oct 27, 2017 | 119.69 | 120.73 | 118.87 | 120.56 | 48,142 | +0.78(+0.65%) |
Oct 26, 2017 | 118.87 | 119.95 | 118.65 | 119.78 | 48,342 | +0.99(+0.84%) |
Oct 25, 2017 | 117.12 | 119.08 | 116.48 | 118.79 | 45,505 | +1.46(+1.25%) |
Oct 24, 2017 | 117.75 | 118.18 | 116.77 | 117.33 | 49,735 | -0.27(-0.23%) |
Oct 23, 2017 | 118.34 | 118.34 | 116.94 | 117.59 | 33,827 | -0.74(-0.63%) |
Oct 20, 2017 | 118.86 | 119.36 | 118.14 | 118.34 | 48,694 | +0.03(+0.02%) |
Oct 19, 2017 | 119.20 | 120.27 | 117.85 | 118.31 | 47,037 | -1.11(-0.93%) |
Oct 18, 2017 | 117.99 | 119.64 | 117.55 | 119.42 | 56,941 | +1.44(+1.22%) |
Oct 17, 2017 | 119.79 | 119.79 | 117.31 | 117.98 | 67,696 | -0.83(-0.70%) |
Oct 16, 2017 | 118.66 | 119.37 | 118.27 | 118.81 | 43,144 | +0.16(+0.14%) |
Oct 13, 2017 | 119.11 | 119.75 | 118.30 | 118.65 | 55,908 | -0.47(-0.39%) |
Oct 12, 2017 | 118.48 | 119.62 | 118.46 | 119.12 | 75,551 | +0.72(+0.61%) |
Oct 11, 2017 | 118.67 | 119.51 | 118.35 | 118.40 | 53,989 | -0.28(-0.24%) |
Oct 10, 2017 | 118.51 | 118.92 | 118.02 | 118.68 | 48,925 | +0.80(+0.68%) |
Oct 09, 2017 | 118.89 | 119.34 | 117.79 | 117.88 | 50,544 | -1.19(-1.00%) |
Oct 06, 2017 | 119.21 | 120.11 | 118.39 | 119.07 | 50,333 | -0.08(-0.07%) |
Oct 05, 2017 | 120.62 | 120.66 | 119.02 | 119.15 | 84,418 | -0.96(-0.80%) |
Oct 04, 2017 | 120.07 | 120.77 | 119.08 | 120.11 | 41,882 | +0.32(+0.27%) |
Oct 03, 2017 | 120.14 | 120.55 | 118.57 | 119.78 | 67,670 | +0.11(+0.09%) |
Oct 02, 2017 | 118.91 | 120.77 | 118.91 | 119.67 | 100,347 | +1.11(+0.94%) |
Sep 29, 2017 | 117.94 | 119.75 | 117.63 | 118.56 | 69,498 | +0.70(+0.59%) |
Sep 28, 2017 | 117.55 | 118.79 | 117.30 | 117.87 | 53,621 | +0.15(+0.13%) |
Sep 27, 2017 | 116.97 | 117.99 | 115.47 | 117.71 | 79,384 | +0.52(+0.45%) |
Sep 26, 2017 | 116.23 | 117.60 | 114.62 | 117.19 | 53,869 | +0.90(+0.78%) |
Sep 25, 2017 | 116.48 | 116.58 | 115.62 | 116.29 | 77,874 | +0.05(+0.04%) |
Sep 22, 2017 | 115.53 | 116.49 | 115.49 | 116.24 | 79,011 | +1.05(+0.91%) |
Sep 21, 2017 | 115.73 | 116.26 | 115.05 | 115.19 | 61,167 | -0.46(-0.40%) |
Sep 20, 2017 | 115.63 | 115.98 | 114.85 | 115.65 | 59,456 | -0.23(-0.20%) |
Sep 19, 2017 | 116.15 | 116.77 | 115.43 | 115.88 | 50,143 | -0.41(-0.35%) |
Sep 18, 2017 | 115.55 | 116.78 | 115.13 | 116.29 | 78,551 | +0.73(+0.63%) |
Sep 15, 2017 | 114.49 | 115.89 | 113.22 | 115.56 | 158,288 | +1.37(+1.20%) |
Sep 14, 2017 | 113.53 | 114.96 | 112.78 | 114.18 | 52,498 | +0.49(+0.43%) |
Sep 13, 2017 | 114.21 | 112.41 | 113.69 | 68,835 | +0.70(+0.62%) | |
Sep 12, 2017 | 113.11 | 114.07 | 112.46 | 112.99 | 105,617 | -0.32(-0.28%) |
Sep 11, 2017 | 113.52 | 114.47 | 112.90 | 113.31 | 166,277 | +0.22(+0.19%) |
Sep 08, 2017 | 113.48 | 113.51 | 112.50 | 113.09 | 88,931 | -0.51(-0.45%) |
Sep 07, 2017 | 115.02 | 115.71 | 113.34 | 113.60 | 76,163 | -1.21(-1.05%) |
Sep 06, 2017 | 115.03 | 115.03 | 114.38 | 114.81 | 112,384 | -0.23(-0.20%) |
Sep 05, 2017 | 114.86 | 116.00 | 112.98 | 115.04 | 72,373 | +0.09(+0.08%) |