Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.34 | 107.52 | 106.59 | 107.17 | 11,242,484 | -0.36(-0.33%) |
Nov 29, 2017 | 107.55 | 107.65 | 107.16 | 107.53 | 16,982,830 | -1.07(-0.99%) |
Nov 28, 2017 | 108.59 | 108.94 | 108.33 | 108.61 | 6,984,838 | +0.15(+0.13%) |
Nov 27, 2017 | 108.67 | 108.83 | 108.29 | 108.46 | 7,090,996 | -0.15(-0.14%) |
Nov 24, 2017 | 108.72 | 108.81 | 108.52 | 108.61 | 3,667,392 | -0.30(-0.28%) |
Nov 22, 2017 | 108.46 | 108.96 | 108.36 | 108.91 | 4,834,042 | +0.35(+0.32%) |
Nov 21, 2017 | 108.86 | 109.03 | 108.19 | 108.56 | 6,791,553 | +0.34(+0.32%) |
Nov 20, 2017 | 107.85 | 108.25 | 107.85 | 108.22 | 4,941,028 | -0.04(-0.04%) |
Nov 17, 2017 | 107.99 | 108.31 | 107.89 | 108.26 | 8,100,647 | +0.80(+0.74%) |
Nov 16, 2017 | 107.94 | 108.21 | 107.45 | 107.47 | 6,881,897 | -0.94(-0.87%) |
Nov 15, 2017 | 107.98 | 108.50 | 107.62 | 108.41 | 11,168,535 | +1.17(+1.09%) |
Nov 14, 2017 | 106.88 | 107.28 | 106.88 | 107.24 | 7,233,352 | +0.72(+0.68%) |
Nov 13, 2017 | 106.90 | 106.91 | 106.48 | 106.52 | 6,865,482 | +0.22(+0.21%) |
Nov 10, 2017 | 106.82 | 106.94 | 106.18 | 106.30 | 13,987,081 | -1.63(-1.51%) |
Nov 09, 2017 | 107.82 | 108.13 | 107.54 | 107.93 | 7,331,969 | -0.31(-0.29%) |
Nov 08, 2017 | 108.43 | 108.61 | 108.11 | 108.24 | 3,918,406 | -0.24(-0.22%) |
Nov 07, 2017 | 108.12 | 108.60 | 108.04 | 108.48 | 7,497,052 | +0.45(+0.42%) |
Nov 06, 2017 | 107.87 | 108.12 | 107.69 | 108.02 | 7,289,555 | +0.40(+0.37%) |
Nov 03, 2017 | 107.47 | 107.67 | 107.19 | 107.62 | 12,823,264 | +0.29(+0.27%) |
Nov 02, 2017 | 107.07 | 107.52 | 107.00 | 107.33 | 8,432,062 | +0.47(+0.44%) |
Nov 01, 2017 | 106.52 | 107.19 | 106.47 | 106.86 | 10,437,461 | +0.47(+0.44%) |
Oct 31, 2017 | 106.44 | 106.55 | 106.33 | 106.38 | 5,175,968 | +0.03(+0.03%) |
Oct 30, 2017 | 105.87 | 106.38 | 105.61 | 106.35 | 10,589,158 | +1.01(+0.96%) |
Oct 27, 2017 | 105.08 | 105.41 | 104.92 | 105.34 | 12,261,723 | +0.69(+0.66%) |
Oct 26, 2017 | 105.19 | 105.19 | 104.65 | 104.65 | 9,569,104 | -0.35(-0.33%) |
Oct 25, 2017 | 104.73 | 105.12 | 104.64 | 105.00 | 11,654,009 | -0.50(-0.48%) |
Oct 24, 2017 | 105.45 | 105.73 | 105.26 | 105.50 | 8,005,522 | -0.66(-0.62%) |
Oct 23, 2017 | 106.13 | 106.41 | 106.01 | 106.16 | 8,038,639 | +0.19(+0.18%) |
Oct 20, 2017 | 105.99 | 106.22 | 105.68 | 105.97 | 14,421,446 | -1.14(-1.06%) |
Oct 19, 2017 | 107.48 | 107.71 | 107.08 | 107.11 | 10,490,014 | +0.19(+0.18%) |
Oct 18, 2017 | 106.89 | 107.00 | 106.57 | 106.92 | 6,953,774 | -0.71(-0.66%) |
Oct 17, 2017 | 107.18 | 107.78 | 107.18 | 107.63 | 5,814,045 | +0.14(+0.13%) |
Oct 16, 2017 | 107.30 | 107.61 | 107.17 | 107.50 | 6,712,185 | -0.08(-0.07%) |
Oct 13, 2017 | 107.34 | 107.65 | 106.99 | 107.57 | 9,063,340 | +0.77(+0.72%) |
Oct 12, 2017 | 106.46 | 106.83 | 106.20 | 106.80 | 8,355,056 | +0.45(+0.43%) |
Oct 11, 2017 | 106.48 | 106.56 | 106.21 | 106.35 | 5,131,087 | +0.21(+0.19%) |
Oct 10, 2017 | 106.11 | 106.73 | 106.01 | 106.14 | 7,799,559 | +0.17(+0.16%) |
Oct 09, 2017 | 105.80 | 106.04 | 105.68 | 105.97 | 4,201,082 | +0.33(+0.32%) |
Oct 06, 2017 | 105.38 | 106.08 | 105.16 | 105.64 | 12,137,909 | -0.30(-0.28%) |
Oct 05, 2017 | 106.22 | 106.25 | 105.73 | 105.94 | 9,570,230 | -0.40(-0.38%) |
Oct 04, 2017 | 106.44 | 106.50 | 105.89 | 106.34 | 8,712,324 | +0.01(+0.01%) |
Oct 03, 2017 | 105.92 | 106.43 | 105.92 | 106.33 | 7,276,665 | +0.10(+0.10%) |
Oct 02, 2017 | 106.68 | 106.83 | 106.20 | 106.23 | 9,196,357 | -0.19(-0.18%) |
Sep 29, 2017 | 106.42 | 106.66 | 106.01 | 106.42 | 13,229,811 | +0.24(+0.22%) |
Sep 28, 2017 | 105.95 | 106.33 | 105.75 | 106.19 | 10,414,291 | -0.31(-0.30%) |
Sep 27, 2017 | 106.52 | 106.89 | 106.30 | 106.50 | 14,238,196 | -1.63(-1.51%) |
Sep 26, 2017 | 108.14 | 108.24 | 107.85 | 108.13 | 8,501,286 | -0.20(-0.18%) |
Sep 25, 2017 | 107.75 | 108.56 | 107.65 | 108.33 | 11,346,577 | +0.67(+0.63%) |
Sep 22, 2017 | 107.91 | 108.11 | 107.53 | 107.65 | 6,635,926 | +0.31(+0.29%) |
Sep 21, 2017 | 107.62 | 107.96 | 107.33 | 107.35 | 7,207,101 | -0.06(-0.05%) |
Sep 20, 2017 | 107.46 | 107.53 | 106.91 | 107.41 | 9,421,665 | +0.08(+0.07%) |
Sep 19, 2017 | 107.72 | 107.75 | 107.25 | 107.33 | 6,511,997 | -0.26(-0.25%) |
Sep 18, 2017 | 107.91 | 107.97 | 107.35 | 107.59 | 8,045,399 | -0.62(-0.58%) |
Sep 15, 2017 | 108.33 | 108.34 | 107.94 | 108.22 | 11,452,287 | +0.04(+0.04%) |
Sep 14, 2017 | 107.80 | 108.19 | 107.76 | 108.17 | 7,817,846 | +0.44(+0.41%) |
Sep 13, 2017 | 108.26 | 108.26 | 107.72 | 107.73 | 7,900,970 | -0.43(-0.39%) |
Sep 12, 2017 | 108.37 | 108.41 | 107.93 | 108.16 | 8,859,490 | -0.57(-0.53%) |
Sep 11, 2017 | 109.08 | 109.23 | 108.56 | 108.73 | 20,933,178 | -1.31(-1.19%) |
Sep 08, 2017 | 110.14 | 110.18 | 109.67 | 110.04 | 11,498,420 | -0.24(-0.22%) |
Sep 07, 2017 | 109.47 | 110.52 | 109.47 | 110.28 | 15,965,224 | +1.12(+1.02%) |
Sep 06, 2017 | 109.80 | 110.04 | 108.97 | 109.16 | 10,628,681 | -0.67(-0.61%) |
Sep 05, 2017 | 108.92 | 109.87 | 108.92 | 109.84 | 17,837,212 | +1.72(+1.59%) |