Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.92 | 104.30 | 102.89 | 104.15 | 5,509,021 | +0.84(+0.82%) |
Nov 29, 2017 | 106.95 | 107.13 | 102.80 | 103.31 | 5,704,401 | -3.90(-3.64%) |
Nov 28, 2017 | 104.78 | 108.23 | 104.53 | 107.21 | 5,614,824 | +2.43(+2.32%) |
Nov 27, 2017 | 105.63 | 106.05 | 104.58 | 104.78 | 2,593,731 | -0.93(-0.88%) |
Nov 24, 2017 | 105.43 | 106.33 | 105.36 | 105.71 | 1,333,871 | +0.61(+0.58%) |
Nov 22, 2017 | 105.81 | 106.20 | 104.41 | 105.10 | 2,612,235 | -0.38(-0.36%) |
Nov 21, 2017 | 105.55 | 106.52 | 105.32 | 105.48 | 3,367,299 | +0.07(+0.07%) |
Nov 20, 2017 | 106.04 | 106.21 | 104.54 | 105.41 | 6,101,138 | -1.16(-1.08%) |
Nov 17, 2017 | 106.74 | 107.28 | 105.28 | 106.57 | 8,737,033 | -2.72(-2.49%) |
Nov 16, 2017 | 109.54 | 110.79 | 108.91 | 109.29 | 2,425,696 | +0.12(+0.11%) |
Nov 15, 2017 | 110.39 | 110.54 | 108.24 | 109.17 | 2,640,531 | -0.77(-0.70%) |
Nov 14, 2017 | 108.31 | 111.55 | 108.11 | 109.95 | 3,694,436 | +0.25(+0.23%) |
Nov 13, 2017 | 109.68 | 110.90 | 108.89 | 109.69 | 3,235,056 | -0.72(-0.66%) |
Nov 10, 2017 | 108.96 | 110.50 | 108.53 | 110.42 | 2,587,593 | +0.84(+0.77%) |
Nov 09, 2017 | 110.65 | 110.96 | 108.65 | 109.58 | 3,518,434 | -2.21(-1.98%) |
Nov 08, 2017 | 110.12 | 113.21 | 109.78 | 111.79 | 3,465,613 | +2.40(+2.19%) |
Nov 07, 2017 | 109.97 | 110.39 | 107.80 | 109.39 | 2,890,074 | -0.75(-0.68%) |
Nov 06, 2017 | 110.65 | 111.15 | 108.47 | 110.14 | 3,719,383 | -0.72(-0.65%) |
Nov 03, 2017 | 111.12 | 111.41 | 110.24 | 110.86 | 2,987,075 | +0.50(+0.45%) |
Nov 02, 2017 | 111.99 | 112.15 | 110.27 | 110.36 | 3,510,765 | -1.74(-1.55%) |
Nov 01, 2017 | 113.60 | 114.19 | 108.98 | 112.10 | 9,873,270 | -5.02(-4.29%) |
Oct 31, 2017 | 115.68 | 117.36 | 113.96 | 117.13 | 5,587,537 | +1.98(+1.72%) |
Oct 30, 2017 | 114.71 | 115.33 | 114.23 | 115.15 | 2,668,678 | +0.68(+0.59%) |
Oct 27, 2017 | 114.41 | 115.12 | 113.02 | 114.47 | 2,953,185 | +1.04(+0.92%) |
Oct 26, 2017 | 112.69 | 114.64 | 112.64 | 113.44 | 2,505,012 | +1.24(+1.11%) |
Oct 25, 2017 | 110.86 | 112.50 | 110.26 | 112.19 | 3,273,026 | +1.15(+1.03%) |
Oct 24, 2017 | 111.33 | 112.35 | 110.43 | 111.05 | 2,048,505 | -0.27(-0.24%) |
Oct 23, 2017 | 111.46 | 112.06 | 110.40 | 111.31 | 2,251,488 | +0.04(+0.04%) |
Oct 20, 2017 | 111.25 | 111.92 | 110.81 | 111.27 | 2,030,800 | +0.54(+0.49%) |
Oct 19, 2017 | 109.68 | 110.74 | 108.82 | 110.73 | 3,250,418 | -0.09(-0.08%) |
Oct 18, 2017 | 111.06 | 111.40 | 108.03 | 110.82 | 9,991,293 | -2.76(-2.43%) |
Oct 17, 2017 | 114.78 | 115.71 | 113.24 | 113.58 | 3,195,120 | -1.47(-1.28%) |
Oct 16, 2017 | 116.35 | 116.54 | 114.63 | 115.05 | 2,656,690 | -1.12(-0.96%) |
Oct 13, 2017 | 115.33 | 116.46 | 115.12 | 116.17 | 1,971,980 | +1.45(+1.26%) |
Oct 12, 2017 | 113.57 | 115.34 | 113.38 | 114.72 | 2,089,826 | +1.07(+0.94%) |
Oct 11, 2017 | 114.90 | 115.38 | 113.13 | 113.65 | 3,219,314 | -1.73(-1.50%) |
Oct 10, 2017 | 116.57 | 117.02 | 114.30 | 115.38 | 1,591,131 | -0.78(-0.67%) |
Oct 09, 2017 | 116.77 | 116.83 | 115.24 | 116.17 | 1,548,352 | -1.44(-1.22%) |
Oct 06, 2017 | 116.57 | 117.80 | 115.99 | 117.61 | 1,953,284 | +0.56(+0.48%) |
Oct 05, 2017 | 116.18 | 117.27 | 115.49 | 117.05 | 1,469,327 | +0.94(+0.81%) |
Oct 04, 2017 | 115.09 | 116.30 | 114.00 | 116.11 | 1,677,074 | +0.59(+0.51%) |
Oct 03, 2017 | 115.48 | 115.66 | 114.35 | 115.52 | 1,276,093 | +0.01(+0.01%) |
Oct 02, 2017 | 116.43 | 117.24 | 114.52 | 115.51 | 1,889,731 | -0.11(-0.09%) |
Sep 29, 2017 | 114.30 | 115.73 | 113.89 | 115.62 | 1,780,334 | +1.42(+1.24%) |
Sep 28, 2017 | 113.42 | 114.38 | 112.86 | 114.20 | 1,425,416 | +0.63(+0.55%) |
Sep 27, 2017 | 113.01 | 114.24 | 113.01 | 113.57 | 1,831,098 | +2.01(+1.80%) |
Sep 26, 2017 | 112.13 | 112.30 | 110.50 | 111.56 | 3,057,602 | -0.28(-0.25%) |
Sep 25, 2017 | 115.61 | 115.84 | 110.52 | 111.84 | 4,199,912 | -4.21(-3.63%) |
Sep 22, 2017 | 115.03 | 117.69 | 114.73 | 116.05 | 2,121,202 | +0.47(+0.41%) |
Sep 21, 2017 | 118.00 | 118.00 | 115.38 | 115.58 | 1,954,794 | -2.27(-1.93%) |
Sep 20, 2017 | 118.27 | 118.89 | 116.28 | 117.85 | 2,443,783 | +0.13(+0.11%) |
Sep 19, 2017 | 117.76 | 118.69 | 116.90 | 117.72 | 2,285,122 | +0.24(+0.21%) |
Sep 18, 2017 | 117.03 | 118.37 | 117.03 | 117.48 | 2,628,068 | +0.53(+0.45%) |
Sep 15, 2017 | 116.82 | 117.44 | 115.31 | 116.95 | 3,259,408 | +0.23(+0.19%) |
Sep 14, 2017 | 116.28 | 117.19 | 115.28 | 116.72 | 2,596,741 | -0.40(-0.34%) |
Sep 13, 2017 | 117.38 | 117.96 | 116.54 | 117.13 | 2,568,416 | -0.79(-0.67%) |
Sep 12, 2017 | 119.09 | 119.60 | 116.22 | 117.92 | 2,715,501 | -0.76(-0.64%) |
Sep 11, 2017 | 117.40 | 118.84 | 116.81 | 118.68 | 2,330,281 | +2.85(+2.46%) |
Sep 08, 2017 | 117.51 | 117.67 | 115.28 | 115.83 | 2,475,537 | -0.64(-0.55%) |
Sep 07, 2017 | 114.78 | 116.64 | 114.18 | 116.47 | 1,849,120 | +1.89(+1.65%) |
Sep 06, 2017 | 116.31 | 116.69 | 114.06 | 114.58 | 1,807,974 | -1.19(-1.02%) |
Sep 05, 2017 | 116.34 | 116.83 | 113.92 | 115.77 | 2,385,588 | -1.08(-0.92%) |