Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.49 | 117.59 | 115.30 | 116.80 | 2,484,658 | +0.90(+0.77%) |
Nov 29, 2017 | 115.26 | 116.31 | 114.64 | 115.91 | 2,057,076 | +1.31(+1.14%) |
Nov 28, 2017 | 112.25 | 114.75 | 112.00 | 114.60 | 2,113,997 | +2.18(+1.94%) |
Nov 27, 2017 | 111.81 | 112.77 | 111.71 | 112.42 | 1,566,292 | +0.56(+0.50%) |
Nov 24, 2017 | 112.03 | 112.23 | 111.66 | 111.86 | 354,423 | -0.16(-0.14%) |
Nov 22, 2017 | 112.41 | 112.67 | 111.76 | 112.01 | 905,009 | -0.53(-0.47%) |
Nov 21, 2017 | 112.30 | 112.89 | 112.02 | 112.55 | 1,309,949 | +0.74(+0.66%) |
Nov 20, 2017 | 111.95 | 112.19 | 110.96 | 111.81 | 1,817,200 | -0.13(-0.12%) |
Nov 17, 2017 | 112.58 | 112.68 | 111.76 | 111.93 | 2,753,205 | -0.77(-0.68%) |
Nov 16, 2017 | 114.92 | 115.07 | 112.57 | 112.70 | 2,701,321 | -2.50(-2.17%) |
Nov 15, 2017 | 114.69 | 115.62 | 114.37 | 115.20 | 2,133,164 | -0.13(-0.11%) |
Nov 14, 2017 | 114.46 | 115.43 | 113.46 | 115.33 | 2,103,392 | +0.46(+0.40%) |
Nov 13, 2017 | 116.45 | 116.69 | 114.76 | 114.86 | 3,183,360 | -1.91(-1.64%) |
Nov 10, 2017 | 115.46 | 116.88 | 114.89 | 116.78 | 2,445,673 | +0.87(+0.75%) |
Nov 09, 2017 | 114.69 | 116.38 | 114.11 | 115.91 | 1,570,562 | +0.87(+0.76%) |
Nov 08, 2017 | 115.35 | 115.92 | 114.97 | 115.04 | 1,816,456 | -0.17(-0.15%) |
Nov 07, 2017 | 115.43 | 116.09 | 114.94 | 115.21 | 1,735,490 | +0.24(+0.21%) |
Nov 06, 2017 | 115.06 | 115.26 | 114.43 | 114.97 | 853,085 | +0.10(+0.09%) |
Nov 03, 2017 | 115.84 | 116.08 | 114.48 | 114.86 | 1,263,791 | -1.18(-1.02%) |
Nov 02, 2017 | 115.39 | 116.92 | 114.55 | 116.04 | 2,516,220 | +1.05(+0.91%) |
Nov 01, 2017 | 115.43 | 115.47 | 114.27 | 114.99 | 2,030,707 | +0.88(+0.77%) |
Oct 31, 2017 | 114.14 | 114.55 | 113.91 | 114.11 | 1,740,921 | -0.15(-0.13%) |
Oct 30, 2017 | 112.94 | 114.48 | 112.69 | 114.26 | 1,832,895 | +1.34(+1.19%) |
Oct 27, 2017 | 113.34 | 113.45 | 112.05 | 112.92 | 1,859,889 | -0.76(-0.67%) |
Oct 26, 2017 | 114.35 | 114.49 | 112.65 | 113.67 | 1,730,357 | +0.14(+0.12%) |
Oct 25, 2017 | 114.92 | 114.97 | 113.51 | 113.54 | 1,890,682 | -1.21(-1.06%) |
Oct 24, 2017 | 115.48 | 115.79 | 114.35 | 114.75 | 1,987,377 | -1.09(-0.94%) |
Oct 23, 2017 | 115.22 | 115.85 | 114.48 | 115.84 | 2,077,841 | +0.97(+0.85%) |
Oct 20, 2017 | 115.45 | 115.54 | 114.18 | 114.86 | 2,134,265 | +0.13(+0.11%) |
Oct 19, 2017 | 111.81 | 114.73 | 110.52 | 114.73 | 3,448,217 | +2.71(+2.42%) |
Oct 18, 2017 | 110.88 | 112.14 | 110.69 | 112.02 | 2,311,634 | +1.18(+1.06%) |
Oct 17, 2017 | 110.66 | 111.01 | 109.85 | 110.84 | 2,098,770 | -0.15(-0.13%) |
Oct 16, 2017 | 109.70 | 111.68 | 109.33 | 110.99 | 2,049,621 | +1.85(+1.70%) |
Oct 13, 2017 | 108.69 | 109.56 | 108.38 | 109.13 | 1,261,771 | +0.62(+0.57%) |
Oct 12, 2017 | 108.57 | 108.99 | 108.09 | 108.51 | 1,186,438 | +0.29(+0.27%) |
Oct 11, 2017 | 108.25 | 108.83 | 108.11 | 108.22 | 1,229,637 | -0.28(-0.26%) |
Oct 10, 2017 | 107.59 | 108.51 | 107.53 | 108.50 | 1,123,405 | +0.85(+0.79%) |
Oct 09, 2017 | 107.52 | 108.12 | 107.14 | 107.65 | 840,029 | -0.10(-0.10%) |
Oct 06, 2017 | 107.33 | 108.01 | 107.04 | 107.76 | 1,337,287 | +0.54(+0.51%) |
Oct 05, 2017 | 106.82 | 107.56 | 106.58 | 107.21 | 1,318,203 | +0.46(+0.44%) |
Oct 04, 2017 | 106.58 | 107.08 | 106.21 | 106.75 | 971,410 | +0.17(+0.16%) |
Oct 03, 2017 | 106.24 | 106.60 | 105.45 | 106.58 | 1,480,550 | +0.33(+0.31%) |
Oct 02, 2017 | 105.86 | 106.38 | 104.86 | 106.25 | 1,842,282 | +0.69(+0.65%) |
Sep 29, 2017 | 105.64 | 106.14 | 105.03 | 105.56 | 1,492,441 | -0.24(-0.23%) |
Sep 28, 2017 | 105.46 | 106.20 | 105.33 | 105.80 | 1,273,336 | +0.18(+0.17%) |
Sep 27, 2017 | 106.37 | 106.37 | 105.53 | 105.62 | 1,280,728 | +0.02(+0.02%) |
Sep 26, 2017 | 105.69 | 106.39 | 105.32 | 105.60 | 1,507,105 | -0.09(-0.08%) |
Sep 25, 2017 | 105.08 | 105.95 | 104.72 | 105.69 | 1,319,086 | +0.54(+0.52%) |
Sep 22, 2017 | 104.67 | 105.26 | 104.29 | 105.14 | 1,499,346 | +0.47(+0.45%) |
Sep 21, 2017 | 105.21 | 105.89 | 104.36 | 104.67 | 1,403,562 | -0.36(-0.34%) |
Sep 20, 2017 | 104.31 | 105.09 | 103.30 | 105.03 | 1,728,657 | +1.15(+1.10%) |
Sep 19, 2017 | 103.94 | 104.61 | 103.78 | 103.89 | 1,448,869 | -0.12(-0.12%) |
Sep 18, 2017 | 104.01 | 104.32 | 103.50 | 104.01 | 1,240,335 | +0.02(+0.02%) |
Sep 15, 2017 | 103.90 | 104.39 | 102.94 | 103.99 | 3,554,584 | +0.64(+0.62%) |
Sep 14, 2017 | 104.65 | 104.65 | 102.31 | 103.35 | 2,104,223 | -1.34(-1.28%) |
Sep 13, 2017 | 105.31 | 105.52 | 104.07 | 104.69 | 1,812,071 | -0.84(-0.79%) |
Sep 12, 2017 | 105.58 | 106.14 | 104.53 | 105.52 | 2,102,534 | -0.07(-0.07%) |
Sep 11, 2017 | 106.41 | 109.14 | 105.43 | 105.59 | 3,992,634 | +2.41(+2.34%) |
Sep 08, 2017 | 98.83 | 104.10 | 98.63 | 103.18 | 4,892,766 | +3.95(+3.98%) |
Sep 07, 2017 | 100.45 | 100.76 | 98.01 | 99.23 | 3,152,075 | -1.58(-1.56%) |
Sep 06, 2017 | 99.33 | 101.39 | 98.86 | 100.81 | 4,159,685 | +1.97(+1.99%) |
Sep 05, 2017 | 101.91 | 101.93 | 98.65 | 98.84 | 4,268,469 | -3.83(-3.73%) |