Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.74 | 109.94 | 109.67 | 109.74 | 82,383 | -0.18(-0.16%) |
Nov 29, 2017 | 109.82 | 109.92 | 109.77 | 109.92 | 51,948 | -0.08(-0.07%) |
Nov 28, 2017 | 109.95 | 110.15 | 109.90 | 110.00 | 103,931 | +0.02(+0.02%) |
Nov 27, 2017 | 109.82 | 110.05 | 109.82 | 109.98 | 31,959 | +0.02(+0.02%) |
Nov 24, 2017 | 110.02 | 110.06 | 109.81 | 109.96 | 17,988 | -0.08(-0.07%) |
Nov 22, 2017 | 109.85 | 110.08 | 109.74 | 110.04 | 71,882 | +0.22(+0.20%) |
Nov 21, 2017 | 109.74 | 109.84 | 109.69 | 109.82 | 51,110 | +0.05(+0.05%) |
Nov 20, 2017 | 109.77 | 109.91 | 109.73 | 109.77 | 43,655 | -0.14(-0.13%) |
Nov 17, 2017 | 109.85 | 110.07 | 109.81 | 109.91 | 69,894 | +0.00(+0.00%) |
Nov 16, 2017 | 109.79 | 109.96 | 109.79 | 109.91 | 135,221 | -0.06(-0.05%) |
Nov 15, 2017 | 109.80 | 109.97 | 109.80 | 109.97 | 131,363 | +0.18(+0.16%) |
Nov 14, 2017 | 109.68 | 109.89 | 109.66 | 109.79 | 113,185 | +0.03(+0.03%) |
Nov 13, 2017 | 109.82 | 109.89 | 109.74 | 109.76 | 73,466 | -0.03(-0.03%) |
Nov 10, 2017 | 109.96 | 109.99 | 109.79 | 109.79 | 104,729 | -0.26(-0.24%) |
Nov 09, 2017 | 110.06 | 110.12 | 109.97 | 110.05 | 45,909 | -0.03(-0.03%) |
Nov 08, 2017 | 110.20 | 110.21 | 110.00 | 110.09 | 65,510 | -0.06(-0.05%) |
Nov 07, 2017 | 110.22 | 110.24 | 110.09 | 110.15 | 222,844 | +0.02(+0.02%) |
Nov 06, 2017 | 110.04 | 110.25 | 110.04 | 110.13 | 36,541 | +0.01(+0.01%) |
Nov 03, 2017 | 110.11 | 110.17 | 109.97 | 110.12 | 26,800 | +0.04(+0.04%) |
Nov 02, 2017 | 110.06 | 110.21 | 109.99 | 110.08 | 65,376 | +0.12(+0.11%) |
Nov 01, 2017 | 109.96 | 110.14 | 109.95 | 109.96 | 60,983 | -0.12(-0.11%) |
Oct 31, 2017 | 110.21 | 110.22 | 110.06 | 110.08 | 83,236 | +0.01(+0.01%) |
Oct 30, 2017 | 110.11 | 110.14 | 110.02 | 110.07 | 89,318 | +0.14(+0.13%) |
Oct 27, 2017 | 109.84 | 110.02 | 109.81 | 109.93 | 307,412 | +0.15(+0.14%) |
Oct 26, 2017 | 110.02 | 110.02 | 109.78 | 109.78 | 194,164 | -0.12(-0.11%) |
Oct 25, 2017 | 109.79 | 109.91 | 109.76 | 109.90 | 35,426 | -0.08(-0.08%) |
Oct 24, 2017 | 110.04 | 110.04 | 109.91 | 109.99 | 62,947 | -0.12(-0.11%) |
Oct 23, 2017 | 110.07 | 110.13 | 109.98 | 110.11 | 53,577 | +0.15(+0.14%) |
Oct 20, 2017 | 110.08 | 110.08 | 109.91 | 109.96 | 102,087 | -0.28(-0.25%) |
Oct 19, 2017 | 110.10 | 110.28 | 110.10 | 110.24 | 86,774 | +0.07(+0.06%) |
Oct 18, 2017 | 110.04 | 110.19 | 110.04 | 110.17 | 60,286 | -0.05(-0.05%) |
Oct 17, 2017 | 110.24 | 110.28 | 110.10 | 110.23 | 45,047 | +0.02(+0.01%) |
Oct 16, 2017 | 110.34 | 110.34 | 110.17 | 110.21 | 63,964 | -0.18(-0.16%) |
Oct 13, 2017 | 110.40 | 110.41 | 110.26 | 110.39 | 37,193 | +0.18(+0.16%) |
Oct 12, 2017 | 110.27 | 110.27 | 110.10 | 110.21 | 24,842 | +0.08(+0.07%) |
Oct 11, 2017 | 110.23 | 110.23 | 110.10 | 110.13 | 41,555 | +0.00(+0.00%) |
Oct 10, 2017 | 110.01 | 110.20 | 110.01 | 110.13 | 120,710 | +0.04(+0.04%) |
Oct 09, 2017 | 110.16 | 110.16 | 110.01 | 110.09 | 22,299 | +0.02(+0.02%) |
Oct 06, 2017 | 109.94 | 110.17 | 109.94 | 110.07 | 44,837 | -0.11(-0.10%) |
Oct 05, 2017 | 110.23 | 110.23 | 110.13 | 110.18 | 42,322 | +0.02(+0.02%) |
Oct 04, 2017 | 110.24 | 110.28 | 110.07 | 110.16 | 48,877 | -0.03(-0.03%) |
Oct 03, 2017 | 110.26 | 110.26 | 110.09 | 110.19 | 49,079 | +0.16(+0.14%) |
Oct 02, 2017 | 110.21 | 110.21 | 110.01 | 110.03 | 171,977 | -0.14(-0.12%) |
Sep 29, 2017 | 110.32 | 110.32 | 110.09 | 110.17 | 31,566 | -0.07(-0.06%) |
Sep 28, 2017 | 109.99 | 110.26 | 109.99 | 110.24 | 67,800 | +0.10(+0.09%) |
Sep 27, 2017 | 110.07 | 110.23 | 110.04 | 110.14 | 269,866 | -0.25(-0.22%) |
Sep 26, 2017 | 110.37 | 110.40 | 110.23 | 110.39 | 40,077 | +0.01(+0.01%) |
Sep 25, 2017 | 110.21 | 110.40 | 110.10 | 110.38 | 61,539 | +0.15(+0.14%) |
Sep 22, 2017 | 110.11 | 110.28 | 110.09 | 110.23 | 20,943 | +0.17(+0.15%) |
Sep 21, 2017 | 110.21 | 110.22 | 110.04 | 110.06 | 39,468 | -0.04(-0.04%) |
Sep 20, 2017 | 110.29 | 110.40 | 110.02 | 110.10 | 60,788 | -0.14(-0.13%) |
Sep 19, 2017 | 110.26 | 110.40 | 110.21 | 110.24 | 60,220 | -0.09(-0.08%) |
Sep 18, 2017 | 110.27 | 110.42 | 110.24 | 110.33 | 50,280 | -0.03(-0.03%) |
Sep 15, 2017 | 110.36 | 110.47 | 110.34 | 110.36 | 34,642 | -0.06(-0.05%) |
Sep 14, 2017 | 110.42 | 110.51 | 110.34 | 110.42 | 270,181 | -0.05(-0.05%) |
Sep 13, 2017 | 110.48 | 110.59 | 110.43 | 110.47 | 28,869 | -0.08(-0.07%) |
Sep 12, 2017 | 110.62 | 110.62 | 110.47 | 110.55 | 22,432 | -0.15(-0.13%) |
Sep 11, 2017 | 110.77 | 110.77 | 110.64 | 110.69 | 37,820 | -0.22(-0.20%) |
Sep 08, 2017 | 110.98 | 111.01 | 110.76 | 110.91 | 43,845 | -0.05(-0.05%) |
Sep 07, 2017 | 110.89 | 110.98 | 110.78 | 110.96 | 29,160 | +0.23(+0.21%) |
Sep 06, 2017 | 110.92 | 110.93 | 110.65 | 110.73 | 35,486 | -0.13(-0.12%) |
Sep 05, 2017 | 110.59 | 110.88 | 110.59 | 110.86 | 76,405 | +0.37(+0.33%) |