Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.19 | 119.69 | 117.70 | 119.35 | 233,071 | +1.69(+1.43%) |
Nov 29, 2017 | 118.49 | 119.17 | 117.51 | 117.67 | 141,902 | -0.58(-0.49%) |
Nov 28, 2017 | 117.08 | 118.33 | 116.42 | 118.25 | 124,429 | +1.28(+1.09%) |
Nov 27, 2017 | 116.98 | 117.76 | 116.22 | 116.97 | 138,090 | +0.29(+0.25%) |
Nov 24, 2017 | 116.81 | 117.30 | 115.10 | 116.68 | 54,513 | -0.35(-0.30%) |
Nov 22, 2017 | 117.22 | 117.72 | 116.61 | 117.03 | 160,742 | +0.03(+0.02%) |
Nov 21, 2017 | 117.05 | 118.09 | 116.75 | 117.00 | 183,406 | -0.17(-0.15%) |
Nov 20, 2017 | 115.57 | 117.34 | 115.57 | 117.17 | 212,170 | +1.54(+1.33%) |
Nov 17, 2017 | 114.14 | 115.84 | 114.14 | 115.63 | 168,848 | +1.36(+1.19%) |
Nov 16, 2017 | 113.44 | 114.82 | 113.44 | 114.27 | 225,698 | +1.31(+1.16%) |
Nov 15, 2017 | 112.29 | 113.45 | 110.29 | 112.96 | 162,090 | +0.33(+0.29%) |
Nov 14, 2017 | 112.88 | 113.95 | 112.54 | 112.64 | 192,520 | -0.34(-0.30%) |
Nov 13, 2017 | 112.94 | 114.20 | 112.35 | 112.97 | 226,947 | +1.85(+1.67%) |
Nov 10, 2017 | 111.20 | 111.78 | 110.52 | 111.12 | 118,255 | -0.34(-0.31%) |
Nov 09, 2017 | 110.46 | 111.70 | 109.82 | 111.46 | 180,251 | +0.70(+0.63%) |
Nov 08, 2017 | 109.97 | 111.44 | 109.00 | 110.76 | 208,166 | +0.68(+0.62%) |
Nov 07, 2017 | 111.78 | 111.82 | 110.08 | 110.08 | 154,940 | -1.45(-1.30%) |
Nov 06, 2017 | 110.08 | 111.96 | 109.69 | 111.53 | 291,940 | +1.03(+0.93%) |
Nov 03, 2017 | 109.05 | 110.79 | 108.93 | 110.50 | 317,962 | +1.00(+0.91%) |
Nov 02, 2017 | 104.43 | 110.23 | 103.98 | 109.50 | 645,209 | -2.90(-2.58%) |
Nov 01, 2017 | 113.81 | 113.81 | 112.16 | 112.40 | 309,121 | -0.86(-0.76%) |
Oct 31, 2017 | 114.12 | 114.68 | 113.12 | 113.27 | 279,463 | -0.85(-0.75%) |
Oct 30, 2017 | 114.39 | 114.72 | 113.87 | 114.12 | 210,143 | -0.52(-0.46%) |
Oct 27, 2017 | 114.57 | 115.22 | 113.51 | 114.64 | 171,675 | -0.32(-0.28%) |
Oct 26, 2017 | 112.65 | 115.41 | 111.79 | 114.96 | 235,308 | +2.33(+2.07%) |
Oct 25, 2017 | 112.95 | 113.01 | 111.54 | 112.64 | 182,641 | -0.32(-0.28%) |
Oct 24, 2017 | 113.66 | 114.06 | 112.48 | 112.95 | 182,848 | -0.75(-0.66%) |
Oct 23, 2017 | 114.58 | 114.81 | 113.20 | 113.70 | 268,271 | -0.82(-0.72%) |
Oct 20, 2017 | 114.95 | 115.25 | 114.39 | 114.53 | 217,137 | -0.08(-0.07%) |
Oct 19, 2017 | 115.14 | 115.31 | 113.47 | 114.60 | 285,967 | -0.61(-0.53%) |
Oct 18, 2017 | 116.31 | 117.09 | 115.06 | 115.21 | 250,079 | -1.11(-0.96%) |
Oct 17, 2017 | 116.71 | 116.79 | 115.89 | 116.33 | 224,004 | -0.29(-0.25%) |
Oct 16, 2017 | 116.15 | 116.68 | 115.97 | 116.62 | 247,487 | +0.26(+0.22%) |
Oct 13, 2017 | 115.79 | 116.80 | 115.05 | 116.36 | 197,225 | +1.05(+0.91%) |
Oct 12, 2017 | 114.77 | 115.59 | 114.01 | 115.31 | 172,203 | +0.65(+0.57%) |
Oct 11, 2017 | 114.37 | 114.75 | 114.14 | 114.66 | 288,070 | +0.26(+0.23%) |
Oct 10, 2017 | 114.53 | 114.94 | 114.23 | 114.40 | 179,635 | +0.04(+0.03%) |
Oct 09, 2017 | 114.56 | 114.66 | 113.94 | 114.36 | 176,208 | -0.01(-0.01%) |
Oct 06, 2017 | 114.52 | 114.81 | 113.95 | 114.37 | 357,075 | -0.32(-0.28%) |
Oct 05, 2017 | 114.88 | 115.37 | 114.25 | 114.69 | 240,204 | -0.05(-0.04%) |
Oct 04, 2017 | 114.98 | 115.19 | 113.91 | 114.74 | 220,488 | -0.40(-0.34%) |
Oct 03, 2017 | 114.60 | 115.30 | 113.73 | 115.14 | 160,476 | +0.61(+0.53%) |
Oct 02, 2017 | 112.97 | 114.71 | 112.48 | 114.53 | 198,039 | +1.67(+1.48%) |
Sep 29, 2017 | 112.76 | 113.46 | 112.05 | 112.86 | 220,248 | +0.05(+0.04%) |
Sep 28, 2017 | 111.28 | 112.81 | 110.81 | 112.81 | 237,729 | +1.40(+1.25%) |
Sep 27, 2017 | 110.88 | 111.78 | 110.38 | 111.41 | 218,958 | +0.75(+0.67%) |
Sep 26, 2017 | 111.16 | 111.57 | 109.58 | 110.67 | 266,116 | -0.42(-0.38%) |
Sep 25, 2017 | 110.14 | 111.39 | 109.47 | 111.08 | 322,305 | +1.04(+0.94%) |
Sep 22, 2017 | 108.89 | 110.10 | 108.36 | 110.05 | 247,329 | +1.44(+1.32%) |
Sep 21, 2017 | 109.09 | 109.09 | 108.34 | 108.61 | 184,303 | -0.14(-0.13%) |
Sep 20, 2017 | 107.60 | 108.84 | 107.48 | 108.75 | 267,172 | +1.22(+1.14%) |
Sep 19, 2017 | 107.65 | 107.74 | 106.46 | 107.53 | 187,012 | -0.12(-0.11%) |
Sep 18, 2017 | 106.59 | 107.65 | 106.33 | 107.64 | 154,467 | +1.25(+1.18%) |
Sep 15, 2017 | 105.76 | 106.45 | 105.71 | 106.39 | 214,619 | +0.33(+0.31%) |
Sep 14, 2017 | 107.53 | 107.53 | 105.42 | 106.06 | 382,431 | -1.22(-1.14%) |
Sep 13, 2017 | 109.81 | 109.81 | 107.18 | 107.28 | 189,573 | -2.56(-2.33%) |
Sep 12, 2017 | 108.08 | 109.91 | 108.08 | 109.84 | 170,514 | +1.88(+1.74%) |
Sep 11, 2017 | 107.99 | 108.37 | 107.26 | 107.96 | 204,499 | +0.55(+0.51%) |
Sep 08, 2017 | 108.42 | 108.42 | 107.14 | 107.41 | 195,871 | -1.62(-1.48%) |
Sep 07, 2017 | 108.71 | 109.18 | 108.30 | 109.03 | 137,154 | +0.14(+0.12%) |
Sep 06, 2017 | 109.31 | 109.49 | 108.37 | 108.89 | 119,081 | -0.13(-0.12%) |
Sep 05, 2017 | 109.37 | 109.98 | 108.46 | 109.02 | 208,502 | -0.45(-0.42%) |