Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.19 | 103.71 | 102.19 | 103.56 | 3,125,957 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.30 | 101.48 | 102.08 | 2,735,243 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,436 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.81 | 2,597,070 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.85 | 102.26 | 102.53 | 1,089,827 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.49 | 1,582,731 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,116 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.98 | 101.12 | 2,689,161 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.27 | 101.37 | 102.06 | 2,231,566 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,269 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.95 | 99.05 | 100.44 | 4,368,041 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.04 | 6,312,895 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,036 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,992 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,131 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.86 | 102.27 | 102.58 | 1,821,060 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.98 | 2,525,256 | -0.52(-0.50%) |
Nov 06, 2017 | 104.27 | 104.48 | 103.44 | 103.50 | 2,610,602 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.03 | 102.17 | 103.92 | 3,432,017 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,461 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,143 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,065 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,292 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.07 | 103.67 | 3,815,651 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,951 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.71 | 105.42 | 3,950,940 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,550 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.48 | 2,644,948 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.38 | 108.04 | 108.82 | 2,972,120 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,272,016 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.18 | 1,992,548 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,565 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,287,034 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,298 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.56 | 2,286,369 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,659 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,016 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.33 | 1,534,353 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,738,004 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.78 | 2,209,457 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,486 | +0.86(+0.78%) |
Oct 03, 2017 | 111.18 | 111.31 | 109.73 | 110.80 | 2,429,756 | -0.26(-0.23%) |
Oct 02, 2017 | 109.85 | 111.11 | 109.58 | 111.06 | 5,632,665 | +1.66(+1.51%) |
Sep 29, 2017 | 108.68 | 109.51 | 107.92 | 109.40 | 2,686,481 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.50 | 108.41 | 3,129,860 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,857 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.16 | 107.48 | 107.64 | 2,384,153 | -1.01(-0.93%) |
Sep 25, 2017 | 108.02 | 109.23 | 108.02 | 108.65 | 9,059,575 | +0.48(+0.44%) |
Sep 22, 2017 | 108.22 | 108.36 | 107.44 | 108.17 | 2,275,951 | -0.44(-0.40%) |
Sep 21, 2017 | 109.09 | 109.37 | 108.41 | 108.60 | 1,090,879 | -0.48(-0.44%) |
Sep 20, 2017 | 108.39 | 109.42 | 108.12 | 109.09 | 2,192,230 | +0.91(+0.85%) |
Sep 19, 2017 | 108.84 | 109.00 | 107.94 | 108.17 | 1,206,530 | -0.72(-0.67%) |
Sep 18, 2017 | 109.03 | 109.53 | 108.49 | 108.90 | 2,100,332 | +0.11(+0.11%) |
Sep 15, 2017 | 108.84 | 109.47 | 108.28 | 108.78 | 3,013,796 | -0.08(-0.07%) |
Sep 14, 2017 | 109.37 | 109.81 | 108.23 | 108.86 | 4,124,246 | -0.65(-0.59%) |
Sep 13, 2017 | 109.50 | 109.89 | 109.18 | 109.51 | 1,412,035 | -0.37(-0.33%) |
Sep 12, 2017 | 109.29 | 109.96 | 108.80 | 109.88 | 1,952,144 | +0.24(+0.22%) |
Sep 11, 2017 | 110.28 | 110.33 | 108.98 | 109.63 | 2,664,047 | +0.10(+0.09%) |
Sep 08, 2017 | 110.08 | 110.35 | 109.23 | 109.53 | 2,118,725 | -0.37(-0.34%) |
Sep 07, 2017 | 109.17 | 110.27 | 108.55 | 109.90 | 1,830,576 | +0.29(+0.27%) |
Sep 06, 2017 | 109.69 | 110.20 | 108.78 | 109.61 | 2,437,282 | +0.43(+0.39%) |
Sep 05, 2017 | 109.79 | 110.16 | 108.05 | 109.18 | 3,566,302 | -0.92(-0.83%) |