Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.02 | 120.67 | 118.61 | 120.17 | 165,794 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.42 | 118.47 | 118.91 | 146,859 | -0.83(-0.69%) |
Nov 28, 2017 | 117.86 | 120.08 | 117.42 | 119.74 | 127,563 | +2.51(+2.14%) |
Nov 27, 2017 | 116.90 | 117.85 | 116.49 | 117.23 | 207,979 | +0.33(+0.28%) |
Nov 24, 2017 | 116.77 | 117.01 | 116.42 | 116.90 | 36,573 | +0.37(+0.31%) |
Nov 22, 2017 | 117.57 | 117.75 | 116.51 | 116.54 | 118,109 | -0.85(-0.72%) |
Nov 21, 2017 | 115.97 | 117.74 | 115.92 | 117.39 | 179,162 | +1.54(+1.33%) |
Nov 20, 2017 | 114.41 | 115.90 | 113.75 | 115.85 | 221,860 | +1.54(+1.34%) |
Nov 17, 2017 | 114.45 | 114.97 | 114.05 | 114.31 | 362,009 | -0.94(-0.81%) |
Nov 16, 2017 | 113.87 | 115.97 | 113.55 | 115.25 | 177,577 | +1.83(+1.61%) |
Nov 15, 2017 | 114.01 | 114.49 | 113.30 | 113.42 | 184,337 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.73 | 113.35 | 114.48 | 130,475 | +0.19(+0.17%) |
Nov 13, 2017 | 113.98 | 114.61 | 113.57 | 114.28 | 411,390 | +0.03(+0.03%) |
Nov 10, 2017 | 114.70 | 115.05 | 114.07 | 114.25 | 189,552 | -1.04(-0.91%) |
Nov 09, 2017 | 115.32 | 115.59 | 114.22 | 115.30 | 191,320 | +0.06(+0.05%) |
Nov 08, 2017 | 114.97 | 115.48 | 114.27 | 115.24 | 165,841 | +0.22(+0.19%) |
Nov 07, 2017 | 115.36 | 116.49 | 114.45 | 115.02 | 154,014 | -0.22(-0.19%) |
Nov 06, 2017 | 115.58 | 115.77 | 114.70 | 115.24 | 230,970 | -0.53(-0.46%) |
Nov 03, 2017 | 115.47 | 116.21 | 115.11 | 115.77 | 241,978 | +0.00(+0.00%) |
Nov 02, 2017 | 113.97 | 116.09 | 113.77 | 115.77 | 219,039 | +1.88(+1.65%) |
Nov 01, 2017 | 115.00 | 115.00 | 113.12 | 113.89 | 244,045 | -0.39(-0.34%) |
Oct 31, 2017 | 113.69 | 114.67 | 112.81 | 114.27 | 261,530 | +0.92(+0.81%) |
Oct 30, 2017 | 114.21 | 114.51 | 112.86 | 113.36 | 462,586 | +1.29(+1.16%) |
Oct 27, 2017 | 111.85 | 112.16 | 110.88 | 112.06 | 579,943 | +0.92(+0.83%) |
Oct 26, 2017 | 111.13 | 113.60 | 109.27 | 111.14 | 366,718 | +0.24(+0.22%) |
Oct 25, 2017 | 110.09 | 111.08 | 109.63 | 110.90 | 190,830 | +0.55(+0.50%) |
Oct 24, 2017 | 109.68 | 110.57 | 109.67 | 110.35 | 245,364 | +0.86(+0.79%) |
Oct 23, 2017 | 110.34 | 110.34 | 109.26 | 109.49 | 156,336 | -0.75(-0.68%) |
Oct 20, 2017 | 110.02 | 111.06 | 109.49 | 110.25 | 122,640 | +0.88(+0.80%) |
Oct 19, 2017 | 109.38 | 109.75 | 108.39 | 109.36 | 155,139 | -0.40(-0.36%) |
Oct 18, 2017 | 110.17 | 110.17 | 108.88 | 109.76 | 211,039 | +0.04(+0.03%) |
Oct 17, 2017 | 109.48 | 110.44 | 108.92 | 109.72 | 401,521 | -0.06(-0.05%) |
Oct 16, 2017 | 109.94 | 109.98 | 108.94 | 109.78 | 323,132 | +0.38(+0.34%) |
Oct 13, 2017 | 108.68 | 109.49 | 107.97 | 109.40 | 257,410 | +1.12(+1.04%) |
Oct 12, 2017 | 107.10 | 108.54 | 106.66 | 108.28 | 252,806 | +1.06(+0.99%) |
Oct 11, 2017 | 107.08 | 107.25 | 106.18 | 107.22 | 158,837 | +0.14(+0.14%) |
Oct 10, 2017 | 107.08 | 107.08 | 106.14 | 107.08 | 225,823 | +0.25(+0.23%) |
Oct 09, 2017 | 106.13 | 107.23 | 105.79 | 106.82 | 239,686 | +0.85(+0.80%) |
Oct 06, 2017 | 103.36 | 106.01 | 103.36 | 105.97 | 289,001 | +3.09(+3.01%) |
Oct 05, 2017 | 101.98 | 103.31 | 101.98 | 102.88 | 338,702 | +1.05(+1.04%) |
Oct 04, 2017 | 101.27 | 102.17 | 101.22 | 101.83 | 283,837 | +0.45(+0.45%) |
Oct 03, 2017 | 102.18 | 102.53 | 101.17 | 101.37 | 218,860 | -0.70(-0.69%) |
Oct 02, 2017 | 100.96 | 102.11 | 100.48 | 102.08 | 225,797 | +1.20(+1.19%) |
Sep 29, 2017 | 101.91 | 101.91 | 100.73 | 100.88 | 279,175 | -1.12(-1.10%) |
Sep 28, 2017 | 102.54 | 102.90 | 101.84 | 102.00 | 265,820 | -0.64(-0.62%) |
Sep 27, 2017 | 100.85 | 102.85 | 100.85 | 102.64 | 372,629 | +2.09(+2.08%) |
Sep 26, 2017 | 100.15 | 101.04 | 99.73 | 100.54 | 396,190 | +0.53(+0.53%) |
Sep 25, 2017 | 100.65 | 100.67 | 99.21 | 100.01 | 283,884 | -0.68(-0.67%) |
Sep 22, 2017 | 99.94 | 101.39 | 99.94 | 100.69 | 186,313 | +0.61(+0.61%) |
Sep 21, 2017 | 99.93 | 100.54 | 99.46 | 100.08 | 441,082 | +0.05(+0.05%) |
Sep 20, 2017 | 98.03 | 100.77 | 98.03 | 100.03 | 267,369 | +2.05(+2.09%) |
Sep 19, 2017 | 98.29 | 98.38 | 97.06 | 97.99 | 257,302 | -0.66(-0.67%) |
Sep 18, 2017 | 97.68 | 99.20 | 96.74 | 98.64 | 272,345 | +1.20(+1.23%) |
Sep 15, 2017 | 96.46 | 98.10 | 96.10 | 97.45 | 581,855 | +1.11(+1.15%) |
Sep 14, 2017 | 95.09 | 96.62 | 94.91 | 96.34 | 240,753 | +1.18(+1.24%) |
Sep 13, 2017 | 94.69 | 95.36 | 94.16 | 95.16 | 147,652 | +0.30(+0.32%) |
Sep 12, 2017 | 94.57 | 95.02 | 94.21 | 94.86 | 124,076 | +0.31(+0.33%) |
Sep 11, 2017 | 93.86 | 94.57 | 93.38 | 94.55 | 125,616 | +1.11(+1.19%) |
Sep 08, 2017 | 92.62 | 93.69 | 92.31 | 93.44 | 148,007 | +0.61(+0.65%) |
Sep 07, 2017 | 92.43 | 93.04 | 92.11 | 92.83 | 153,950 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.33 | 92.47 | 92.81 | 286,389 | +0.37(+0.40%) |
Sep 05, 2017 | 93.44 | 93.89 | 92.38 | 92.45 | 303,645 | -1.02(-1.09%) |