Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.53 | 104.48 | 101.97 | 104.29 | 1,314,481 | +2.23(+2.18%) |
Nov 29, 2017 | 104.38 | 104.38 | 101.27 | 102.06 | 980,411 | -2.16(-2.07%) |
Nov 28, 2017 | 104.79 | 105.19 | 104.14 | 104.22 | 1,061,463 | -0.50(-0.48%) |
Nov 27, 2017 | 105.18 | 105.65 | 104.16 | 104.72 | 982,883 | +0.70(+0.67%) |
Nov 24, 2017 | 103.60 | 104.33 | 103.60 | 104.02 | 380,943 | +0.40(+0.39%) |
Nov 22, 2017 | 104.23 | 104.70 | 103.53 | 103.62 | 867,206 | -0.33(-0.32%) |
Nov 21, 2017 | 103.66 | 104.42 | 103.25 | 103.95 | 772,373 | +0.97(+0.94%) |
Nov 20, 2017 | 102.61 | 103.77 | 102.34 | 102.98 | 1,117,240 | +0.83(+0.81%) |
Nov 17, 2017 | 103.21 | 103.21 | 102.00 | 102.15 | 1,183,141 | -0.86(-0.83%) |
Nov 16, 2017 | 103.59 | 104.28 | 102.83 | 103.01 | 1,361,445 | -0.04(-0.04%) |
Nov 15, 2017 | 102.35 | 103.21 | 101.99 | 103.05 | 1,304,859 | +0.65(+0.63%) |
Nov 14, 2017 | 102.19 | 102.82 | 101.86 | 102.40 | 2,353,026 | -0.40(-0.39%) |
Nov 13, 2017 | 102.35 | 102.93 | 100.93 | 102.80 | 2,356,651 | +0.29(+0.28%) |
Nov 10, 2017 | 103.50 | 103.60 | 102.28 | 102.51 | 1,160,269 | -1.12(-1.08%) |
Nov 09, 2017 | 105.36 | 105.38 | 102.53 | 103.63 | 1,111,810 | -1.73(-1.64%) |
Nov 08, 2017 | 105.69 | 106.03 | 105.03 | 105.36 | 771,843 | +0.37(+0.35%) |
Nov 07, 2017 | 105.62 | 106.48 | 104.50 | 104.99 | 916,453 | -0.22(-0.21%) |
Nov 06, 2017 | 105.80 | 106.17 | 105.00 | 105.21 | 1,110,049 | -0.44(-0.42%) |
Nov 03, 2017 | 106.65 | 106.91 | 105.34 | 105.65 | 1,928,426 | -0.97(-0.91%) |
Nov 02, 2017 | 103.73 | 106.96 | 103.53 | 106.62 | 3,019,081 | +3.61(+3.50%) |
Nov 01, 2017 | 107.00 | 110.00 | 102.25 | 103.01 | 9,141,178 | -14.70(-12.49%) |
Oct 31, 2017 | 116.75 | 118.39 | 116.00 | 117.71 | 2,039,661 | +1.22(+1.05%) |
Oct 30, 2017 | 117.22 | 117.22 | 115.82 | 116.49 | 1,278,353 | -1.01(-0.86%) |
Oct 27, 2017 | 116.33 | 117.96 | 115.35 | 117.50 | 1,363,960 | +1.62(+1.40%) |
Oct 26, 2017 | 116.62 | 116.79 | 115.14 | 115.88 | 1,186,030 | +0.32(+0.28%) |
Oct 25, 2017 | 117.36 | 117.36 | 115.26 | 115.56 | 1,013,399 | -1.71(-1.46%) |
Oct 24, 2017 | 118.05 | 118.48 | 117.00 | 117.27 | 882,843 | -0.25(-0.21%) |
Oct 23, 2017 | 119.00 | 119.00 | 117.19 | 117.52 | 1,099,152 | -0.98(-0.83%) |
Oct 20, 2017 | 118.66 | 118.89 | 117.81 | 118.50 | 773,246 | +0.60(+0.51%) |
Oct 19, 2017 | 117.74 | 118.28 | 116.54 | 117.90 | 562,955 | -0.10(-0.09%) |
Oct 18, 2017 | 117.62 | 118.05 | 116.74 | 118.00 | 769,205 | +1.05(+0.90%) |
Oct 17, 2017 | 117.49 | 117.70 | 113.54 | 116.95 | 1,913,386 | -1.12(-0.95%) |
Oct 16, 2017 | 118.64 | 118.86 | 117.67 | 118.07 | 669,061 | -1.06(-0.89%) |
Oct 13, 2017 | 118.68 | 119.20 | 118.22 | 119.13 | 745,164 | +1.37(+1.16%) |
Oct 12, 2017 | 117.72 | 118.24 | 117.50 | 117.76 | 544,591 | +0.05(+0.04%) |
Oct 11, 2017 | 116.95 | 117.76 | 116.55 | 117.71 | 490,884 | +0.43(+0.37%) |
Oct 10, 2017 | 116.25 | 117.45 | 116.22 | 117.28 | 581,147 | +1.17(+1.01%) |
Oct 09, 2017 | 116.64 | 116.98 | 115.71 | 116.11 | 464,368 | -0.64(-0.55%) |
Oct 06, 2017 | 116.12 | 117.11 | 115.87 | 116.75 | 719,278 | +0.75(+0.65%) |
Oct 05, 2017 | 116.22 | 116.40 | 115.13 | 116.00 | 627,894 | +0.24(+0.21%) |
Oct 04, 2017 | 115.63 | 116.03 | 114.77 | 115.76 | 317,734 | -0.08(-0.07%) |
Oct 03, 2017 | 115.47 | 116.68 | 115.17 | 115.84 | 604,515 | +0.63(+0.55%) |
Oct 02, 2017 | 113.51 | 116.30 | 113.49 | 115.21 | 1,224,790 | +1.19(+1.04%) |
Sep 29, 2017 | 112.61 | 114.16 | 112.54 | 114.02 | 745,561 | +1.65(+1.47%) |
Sep 28, 2017 | 112.67 | 113.89 | 112.27 | 112.37 | 518,391 | -0.35(-0.31%) |
Sep 27, 2017 | 112.37 | 113.59 | 111.82 | 112.72 | 711,294 | +0.98(+0.88%) |
Sep 26, 2017 | 111.69 | 112.26 | 110.80 | 111.74 | 826,033 | +0.78(+0.70%) |
Sep 25, 2017 | 111.08 | 111.62 | 110.53 | 110.96 | 518,271 | -1.03(-0.92%) |
Sep 22, 2017 | 110.43 | 112.07 | 110.00 | 111.99 | 483,812 | +1.17(+1.06%) |
Sep 21, 2017 | 111.51 | 111.85 | 110.02 | 110.82 | 458,334 | -0.45(-0.40%) |
Sep 20, 2017 | 112.08 | 112.48 | 109.94 | 111.27 | 1,007,272 | -1.71(-1.51%) |
Sep 19, 2017 | 113.24 | 113.83 | 112.78 | 112.98 | 560,832 | +0.07(+0.06%) |
Sep 18, 2017 | 113.00 | 113.03 | 112.11 | 112.91 | 552,611 | -0.09(-0.08%) |
Sep 15, 2017 | 112.48 | 113.42 | 111.80 | 113.00 | 986,931 | +0.24(+0.21%) |
Sep 14, 2017 | 112.76 | 113.81 | 112.30 | 112.76 | 541,923 | -0.58(-0.51%) |
Sep 13, 2017 | 112.30 | 113.84 | 112.01 | 113.34 | 552,625 | +0.99(+0.88%) |
Sep 12, 2017 | 112.70 | 112.91 | 111.27 | 112.35 | 564,742 | -0.35(-0.31%) |
Sep 11, 2017 | 113.71 | 113.80 | 112.32 | 112.70 | 829,619 | +0.07(+0.06%) |
Sep 08, 2017 | 112.49 | 114.40 | 112.28 | 112.63 | 1,062,571 | +1.21(+1.09%) |
Sep 07, 2017 | 111.45 | 111.89 | 111.09 | 111.42 | 437,497 | +0.40(+0.36%) |
Sep 06, 2017 | 110.43 | 111.19 | 109.94 | 111.02 | 677,983 | +1.00(+0.91%) |
Sep 05, 2017 | 111.88 | 109.44 | 110.02 | 952,750 | -0.87(-0.78%) |