Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.99 | 118.13 | 116.21 | 117.22 | 1,302,026 | +0.06(+0.05%) |
Nov 29, 2017 | 115.15 | 117.23 | 114.41 | 117.17 | 1,507,266 | +1.90(+1.65%) |
Nov 28, 2017 | 114.45 | 115.26 | 113.68 | 115.26 | 733,436 | +1.09(+0.95%) |
Nov 27, 2017 | 113.78 | 114.61 | 113.34 | 114.18 | 765,448 | +0.24(+0.21%) |
Nov 24, 2017 | 113.85 | 114.17 | 113.01 | 113.94 | 363,459 | +0.37(+0.33%) |
Nov 22, 2017 | 113.52 | 114.04 | 113.24 | 113.57 | 607,932 | -0.17(-0.15%) |
Nov 21, 2017 | 113.39 | 114.86 | 113.39 | 113.74 | 774,033 | +0.47(+0.42%) |
Nov 20, 2017 | 112.71 | 114.53 | 112.47 | 113.27 | 762,648 | +0.91(+0.81%) |
Nov 17, 2017 | 112.64 | 114.14 | 112.14 | 112.36 | 752,346 | -0.87(-0.76%) |
Nov 16, 2017 | 111.93 | 113.56 | 111.68 | 113.23 | 820,028 | +1.48(+1.33%) |
Nov 15, 2017 | 113.53 | 114.27 | 111.65 | 111.75 | 749,207 | -2.13(-1.87%) |
Nov 14, 2017 | 113.61 | 114.35 | 113.21 | 113.87 | 950,262 | +0.19(+0.17%) |
Nov 13, 2017 | 111.26 | 113.89 | 111.17 | 113.68 | 1,361,242 | +2.55(+2.29%) |
Nov 10, 2017 | 109.65 | 111.42 | 109.65 | 111.13 | 854,132 | +1.15(+1.05%) |
Nov 09, 2017 | 110.13 | 111.01 | 109.48 | 109.98 | 600,009 | -0.31(-0.28%) |
Nov 08, 2017 | 109.41 | 110.73 | 109.14 | 110.29 | 1,067,582 | +1.14(+1.04%) |
Nov 07, 2017 | 107.30 | 109.30 | 107.23 | 109.15 | 944,127 | +1.66(+1.54%) |
Nov 06, 2017 | 108.08 | 108.31 | 107.44 | 107.50 | 1,030,422 | -0.32(-0.30%) |
Nov 03, 2017 | 108.96 | 109.21 | 107.66 | 107.81 | 1,293,579 | -0.98(-0.91%) |
Nov 02, 2017 | 107.44 | 109.50 | 105.95 | 108.80 | 1,840,378 | +1.06(+0.98%) |
Nov 01, 2017 | 108.44 | 110.74 | 106.42 | 107.74 | 2,892,961 | +1.25(+1.18%) |
Oct 31, 2017 | 105.79 | 107.28 | 104.76 | 106.48 | 2,570,886 | +1.02(+0.97%) |
Oct 30, 2017 | 106.69 | 106.72 | 104.68 | 105.47 | 1,511,044 | -1.44(-1.35%) |
Oct 27, 2017 | 107.43 | 107.72 | 106.17 | 106.91 | 1,341,373 | -0.70(-0.65%) |
Oct 26, 2017 | 107.24 | 108.42 | 107.24 | 107.61 | 1,016,296 | +0.65(+0.61%) |
Oct 25, 2017 | 106.26 | 107.12 | 104.43 | 106.96 | 1,681,002 | -0.10(-0.09%) |
Oct 24, 2017 | 107.70 | 107.70 | 106.41 | 107.06 | 1,032,361 | -0.44(-0.41%) |
Oct 23, 2017 | 106.73 | 107.61 | 106.48 | 107.50 | 1,422,354 | +0.67(+0.63%) |
Oct 20, 2017 | 108.43 | 108.43 | 106.63 | 106.83 | 1,928,921 | -1.97(-1.81%) |
Oct 19, 2017 | 109.11 | 109.13 | 107.98 | 108.79 | 754,565 | -0.70(-0.64%) |
Oct 18, 2017 | 110.20 | 110.30 | 109.29 | 109.49 | 1,071,453 | -0.76(-0.69%) |
Oct 17, 2017 | 110.20 | 110.40 | 109.23 | 110.25 | 727,335 | +0.05(+0.05%) |
Oct 16, 2017 | 109.78 | 110.57 | 109.45 | 110.20 | 577,372 | +0.43(+0.40%) |
Oct 13, 2017 | 109.74 | 110.40 | 109.44 | 109.77 | 803,689 | +0.47(+0.43%) |
Oct 12, 2017 | 109.16 | 109.61 | 108.33 | 109.30 | 922,212 | +0.16(+0.15%) |
Oct 11, 2017 | 108.21 | 109.36 | 108.21 | 109.14 | 790,099 | +1.10(+1.02%) |
Oct 10, 2017 | 107.19 | 108.68 | 106.82 | 108.04 | 1,396,079 | +1.17(+1.10%) |
Oct 09, 2017 | 108.12 | 108.27 | 106.58 | 106.87 | 1,214,526 | -1.10(-1.02%) |
Oct 06, 2017 | 107.56 | 108.16 | 106.95 | 107.97 | 1,311,241 | +0.15(+0.14%) |
Oct 05, 2017 | 110.00 | 110.84 | 107.47 | 107.82 | 2,135,479 | -1.95(-1.77%) |
Oct 04, 2017 | 108.42 | 109.91 | 108.24 | 109.77 | 1,292,345 | +1.22(+1.12%) |
Oct 03, 2017 | 108.29 | 109.09 | 107.45 | 108.55 | 1,782,271 | +0.29(+0.27%) |
Oct 02, 2017 | 110.33 | 110.63 | 108.21 | 108.26 | 1,100,499 | -2.03(-1.84%) |
Sep 29, 2017 | 108.72 | 110.34 | 108.50 | 110.29 | 1,275,514 | +1.57(+1.45%) |
Sep 28, 2017 | 107.60 | 109.41 | 107.11 | 108.72 | 1,161,037 | +0.58(+0.54%) |
Sep 27, 2017 | 106.18 | 108.13 | 1,660,970 | -1.65(-1.50%) | ||
Sep 26, 2017 | 109.54 | 109.86 | 108.91 | 109.78 | 770,049 | +0.69(+0.64%) |
Sep 25, 2017 | 108.56 | 109.84 | 108.38 | 109.08 | 960,038 | +0.53(+0.49%) |
Sep 22, 2017 | 109.88 | 110.41 | 108.35 | 108.55 | 1,308,209 | -1.25(-1.14%) |
Sep 21, 2017 | 113.29 | 113.56 | 109.32 | 109.80 | 1,355,442 | -3.38(-2.98%) |
Sep 20, 2017 | 115.05 | 115.35 | 113.02 | 113.18 | 959,328 | -1.80(-1.56%) |
Sep 19, 2017 | 114.88 | 115.05 | 114.27 | 114.98 | 735,995 | +0.59(+0.52%) |
Sep 18, 2017 | 114.05 | 114.84 | 113.88 | 114.39 | 799,493 | +0.53(+0.46%) |
Sep 15, 2017 | 112.38 | 113.91 | 112.36 | 113.86 | 1,083,652 | +1.20(+1.07%) |
Sep 14, 2017 | 112.11 | 112.75 | 111.55 | 112.65 | 647,092 | +0.55(+0.49%) |
Sep 13, 2017 | 113.34 | 113.39 | 111.83 | 112.10 | 722,690 | -1.25(-1.10%) |
Sep 12, 2017 | 112.90 | 113.63 | 112.87 | 113.35 | 663,492 | +0.45(+0.40%) |
Sep 11, 2017 | 112.24 | 113.33 | 111.94 | 112.90 | 772,253 | +0.83(+0.74%) |
Sep 08, 2017 | 113.40 | 113.40 | 111.64 | 112.07 | 1,013,187 | -1.66(-1.46%) |
Sep 07, 2017 | 114.02 | 114.30 | 113.06 | 113.73 | 830,778 | -0.28(-0.25%) |
Sep 06, 2017 | 115.46 | 112.92 | 114.02 | 1,045,755 | -1.64(-1.42%) | |
Sep 05, 2017 | 114.91 | 115.73 | 114.64 | 115.66 | 646,750 | +0.29(+0.25%) |