Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 117.75 | 118.00 | 116.22 | 117.53 | 194,707 | +0.67(+0.58%) |
Nov 29, 2017 | 114.38 | 117.00 | 113.86 | 116.85 | 166,224 | +2.79(+2.44%) |
Nov 28, 2017 | 113.19 | 114.49 | 112.78 | 114.07 | 123,339 | +1.35(+1.19%) |
Nov 27, 2017 | 113.48 | 114.29 | 112.57 | 112.72 | 143,683 | -0.75(-0.66%) |
Nov 24, 2017 | 114.02 | 114.58 | 112.25 | 113.47 | 59,166 | +0.34(+0.30%) |
Nov 22, 2017 | 113.56 | 113.74 | 112.77 | 113.13 | 100,638 | -0.09(-0.08%) |
Nov 21, 2017 | 113.08 | 113.65 | 111.92 | 113.22 | 233,072 | +0.56(+0.50%) |
Nov 20, 2017 | 112.56 | 113.49 | 111.44 | 112.66 | 168,122 | +0.12(+0.11%) |
Nov 17, 2017 | 111.78 | 112.74 | 111.27 | 112.54 | 290,985 | +0.81(+0.72%) |
Nov 16, 2017 | 111.32 | 112.72 | 110.54 | 111.74 | 322,867 | +0.60(+0.54%) |
Nov 15, 2017 | 111.09 | 111.78 | 110.08 | 111.14 | 276,666 | -0.54(-0.49%) |
Nov 14, 2017 | 111.79 | 112.80 | 111.38 | 111.68 | 204,314 | -0.32(-0.28%) |
Nov 13, 2017 | 111.11 | 112.41 | 110.41 | 112.00 | 289,118 | +0.51(+0.46%) |
Nov 10, 2017 | 110.12 | 111.98 | 109.58 | 111.49 | 159,676 | +0.90(+0.82%) |
Nov 09, 2017 | 112.06 | 113.03 | 109.61 | 110.58 | 260,539 | -2.23(-1.98%) |
Nov 08, 2017 | 112.61 | 113.35 | 112.27 | 112.81 | 199,363 | +0.04(+0.03%) |
Nov 07, 2017 | 112.79 | 113.03 | 111.78 | 112.77 | 184,689 | +0.20(+0.18%) |
Nov 06, 2017 | 112.76 | 113.53 | 111.56 | 112.57 | 160,967 | -0.55(-0.49%) |
Nov 03, 2017 | 112.63 | 113.93 | 112.48 | 113.12 | 160,596 | +0.18(+0.16%) |
Nov 02, 2017 | 112.29 | 113.54 | 112.07 | 112.94 | 181,973 | +0.59(+0.52%) |
Nov 01, 2017 | 113.39 | 113.57 | 111.98 | 112.35 | 204,972 | -0.28(-0.25%) |
Oct 31, 2017 | 111.62 | 112.69 | 111.42 | 112.63 | 183,955 | +1.11(+0.99%) |
Oct 30, 2017 | 113.23 | 113.23 | 111.49 | 111.52 | 221,894 | -1.44(-1.27%) |
Oct 27, 2017 | 112.47 | 113.05 | 111.26 | 112.96 | 167,985 | +0.51(+0.46%) |
Oct 26, 2017 | 112.85 | 113.40 | 112.00 | 112.45 | 309,101 | -0.33(-0.29%) |
Oct 25, 2017 | 112.96 | 113.56 | 111.82 | 112.77 | 415,074 | -0.52(-0.46%) |
Oct 24, 2017 | 113.07 | 114.34 | 111.57 | 113.30 | 400,358 | +0.50(+0.44%) |
Oct 23, 2017 | 111.90 | 113.26 | 110.04 | 112.80 | 597,503 | +0.16(+0.14%) |
Oct 20, 2017 | 109.81 | 112.74 | 109.54 | 112.64 | 618,257 | +2.86(+2.61%) |
Oct 19, 2017 | 103.31 | 110.15 | 102.81 | 109.78 | 754,659 | +5.43(+5.20%) |
Oct 18, 2017 | 102.89 | 104.58 | 102.70 | 104.35 | 437,163 | +1.45(+1.41%) |
Oct 17, 2017 | 105.30 | 105.65 | 102.72 | 102.90 | 417,643 | -2.42(-2.29%) |
Oct 16, 2017 | 104.77 | 106.25 | 103.89 | 105.31 | 294,464 | +0.48(+0.45%) |
Oct 13, 2017 | 104.80 | 105.14 | 104.31 | 104.84 | 220,893 | +0.06(+0.06%) |
Oct 12, 2017 | 103.52 | 104.86 | 103.41 | 104.77 | 240,460 | +1.06(+1.02%) |
Oct 11, 2017 | 103.14 | 103.74 | 102.56 | 103.71 | 225,982 | +0.89(+0.86%) |
Oct 10, 2017 | 103.30 | 103.30 | 102.17 | 102.82 | 183,308 | -0.23(-0.23%) |
Oct 09, 2017 | 104.14 | 104.14 | 102.97 | 103.06 | 164,073 | -0.91(-0.88%) |
Oct 06, 2017 | 103.81 | 104.59 | 102.97 | 103.97 | 187,233 | -0.04(-0.04%) |
Oct 05, 2017 | 106.27 | 106.27 | 103.89 | 104.01 | 204,649 | -1.88(-1.77%) |
Oct 04, 2017 | 103.36 | 106.17 | 103.30 | 105.88 | 314,033 | +2.45(+2.37%) |
Oct 03, 2017 | 103.12 | 103.63 | 102.59 | 103.43 | 159,426 | +0.08(+0.08%) |
Oct 02, 2017 | 101.28 | 103.37 | 100.64 | 103.34 | 310,698 | +2.47(+2.45%) |
Sep 29, 2017 | 100.72 | 101.35 | 100.64 | 100.87 | 509,869 | +0.16(+0.16%) |
Sep 28, 2017 | 100.44 | 101.14 | 100.29 | 100.72 | 272,835 | +0.05(+0.05%) |
Sep 27, 2017 | 100.27 | 100.67 | 315,947 | +0.17(+0.17%) | ||
Sep 26, 2017 | 100.87 | 101.30 | 100.25 | 100.50 | 279,471 | -0.27(-0.27%) |
Sep 25, 2017 | 100.08 | 101.42 | 99.95 | 100.77 | 251,744 | +0.35(+0.35%) |
Sep 22, 2017 | 100.67 | 101.41 | 100.31 | 100.42 | 230,795 | -0.19(-0.18%) |
Sep 21, 2017 | 100.84 | 101.21 | 100.22 | 100.60 | 199,197 | -0.07(-0.07%) |
Sep 20, 2017 | 99.42 | 100.81 | 98.90 | 100.67 | 227,034 | +0.98(+0.98%) |
Sep 19, 2017 | 100.19 | 100.78 | 99.56 | 99.69 | 377,725 | -0.19(-0.19%) |
Sep 18, 2017 | 98.76 | 100.20 | 98.27 | 99.88 | 283,411 | +1.97(+2.01%) |
Sep 15, 2017 | 100.13 | 101.18 | 97.59 | 97.91 | 619,353 | -0.05(-0.05%) |
Sep 14, 2017 | 96.79 | 98.19 | 96.52 | 97.96 | 266,111 | +0.74(+0.76%) |
Sep 13, 2017 | 96.65 | 97.75 | 96.63 | 97.22 | 460,127 | +0.63(+0.66%) |
Sep 12, 2017 | 95.61 | 96.62 | 95.51 | 96.58 | 179,597 | +0.88(+0.92%) |
Sep 11, 2017 | 95.72 | 96.42 | 95.30 | 95.71 | 332,783 | +0.47(+0.49%) |
Sep 08, 2017 | 94.24 | 95.66 | 94.19 | 95.24 | 255,652 | +0.38(+0.40%) |
Sep 07, 2017 | 95.12 | 95.14 | 94.26 | 94.86 | 345,822 | +0.17(+0.18%) |
Sep 06, 2017 | 94.87 | 95.73 | 94.44 | 94.69 | 247,037 | +0.18(+0.19%) |
Sep 05, 2017 | 94.08 | 95.04 | 93.55 | 94.51 | 319,325 | +0.52(+0.56%) |