Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.42 | 125.31 | 120.17 | 124.49 | 423,294 | +3.92(+3.25%) |
Nov 29, 2017 | 124.22 | 124.50 | 120.22 | 120.57 | 382,992 | -3.50(-2.82%) |
Nov 28, 2017 | 125.28 | 125.64 | 123.51 | 124.07 | 354,119 | -1.50(-1.19%) |
Nov 27, 2017 | 128.52 | 129.75 | 125.16 | 125.57 | 230,107 | -2.58(-2.01%) |
Nov 24, 2017 | 127.00 | 129.15 | 126.64 | 128.15 | 147,972 | +1.77(+1.40%) |
Nov 22, 2017 | 128.00 | 128.40 | 125.25 | 126.38 | 279,702 | -1.16(-0.91%) |
Nov 21, 2017 | 123.00 | 128.84 | 122.25 | 127.54 | 1,432,887 | +12.77(+11.13%) |
Nov 20, 2017 | 115.26 | 118.03 | 114.71 | 114.77 | 414,820 | -1.11(-0.96%) |
Nov 17, 2017 | 117.50 | 117.62 | 115.58 | 115.88 | 355,541 | -1.67(-1.42%) |
Nov 16, 2017 | 117.84 | 119.67 | 116.42 | 117.55 | 523,591 | +0.33(+0.28%) |
Nov 15, 2017 | 111.75 | 117.48 | 111.12 | 117.22 | 592,782 | +5.27(+4.71%) |
Nov 14, 2017 | 112.00 | 112.61 | 111.10 | 111.95 | 357,690 | -0.44(-0.39%) |
Nov 13, 2017 | 111.54 | 112.64 | 110.78 | 112.39 | 178,985 | +0.22(+0.20%) |
Nov 10, 2017 | 111.08 | 112.55 | 110.50 | 112.17 | 214,917 | +0.35(+0.31%) |
Nov 09, 2017 | 111.19 | 112.91 | 109.60 | 111.82 | 248,881 | +0.38(+0.34%) |
Nov 08, 2017 | 113.19 | 114.19 | 110.62 | 111.44 | 237,810 | -1.87(-1.65%) |
Nov 07, 2017 | 113.54 | 114.00 | 112.34 | 113.31 | 219,579 | -0.23(-0.20%) |
Nov 06, 2017 | 112.87 | 113.91 | 112.55 | 113.54 | 197,150 | +0.42(+0.37%) |
Nov 03, 2017 | 110.57 | 114.00 | 110.32 | 113.12 | 381,570 | +2.30(+2.08%) |
Nov 02, 2017 | 110.97 | 111.20 | 109.10 | 110.82 | 346,509 | +0.58(+0.53%) |
Nov 01, 2017 | 107.89 | 111.06 | 107.00 | 110.24 | 421,319 | +2.29(+2.12%) |
Oct 31, 2017 | 106.43 | 108.43 | 106.30 | 107.95 | 231,771 | +1.78(+1.68%) |
Oct 30, 2017 | 104.50 | 107.83 | 103.30 | 106.17 | 392,424 | +3.26(+3.17%) |
Oct 27, 2017 | 101.75 | 105.75 | 101.33 | 102.91 | 273,778 | +0.40(+0.39%) |
Oct 26, 2017 | 103.52 | 104.78 | 102.09 | 102.51 | 189,387 | -0.82(-0.79%) |
Oct 25, 2017 | 103.50 | 104.49 | 101.09 | 103.33 | 225,130 | -0.58(-0.56%) |
Oct 24, 2017 | 106.63 | 103.00 | 103.91 | 271,104 | -1.17(-1.11%) | |
Oct 23, 2017 | 107.17 | 108.06 | 104.47 | 105.08 | 343,647 | -2.55(-2.37%) |
Oct 20, 2017 | 109.40 | 110.29 | 107.49 | 107.63 | 286,814 | -1.77(-1.62%) |
Oct 19, 2017 | 111.15 | 111.45 | 109.03 | 109.40 | 334,917 | -1.76(-1.58%) |
Oct 18, 2017 | 110.57 | 112.19 | 110.03 | 111.16 | 141,051 | +0.35(+0.32%) |
Oct 17, 2017 | 111.21 | 112.25 | 110.58 | 110.81 | 163,218 | -0.44(-0.40%) |
Oct 16, 2017 | 111.88 | 113.38 | 110.64 | 111.25 | 158,283 | +0.11(+0.10%) |
Oct 13, 2017 | 114.11 | 114.11 | 110.50 | 111.14 | 211,655 | -2.98(-2.61%) |
Oct 12, 2017 | 113.25 | 114.87 | 113.04 | 114.12 | 299,193 | +1.21(+1.07%) |
Oct 11, 2017 | 111.28 | 113.85 | 110.07 | 112.91 | 186,153 | +1.86(+1.67%) |
Oct 10, 2017 | 109.67 | 111.66 | 109.17 | 111.05 | 182,575 | +1.42(+1.30%) |
Oct 09, 2017 | 109.67 | 110.12 | 108.00 | 109.63 | 199,113 | -0.32(-0.29%) |
Oct 06, 2017 | 113.79 | 114.44 | 109.56 | 109.95 | 317,903 | -4.59(-4.01%) |
Oct 05, 2017 | 110.60 | 115.47 | 110.00 | 114.54 | 533,322 | +3.66(+3.30%) |
Oct 04, 2017 | 103.72 | 112.13 | 103.72 | 110.88 | 634,062 | +7.15(+6.89%) |
Oct 03, 2017 | 98.33 | 104.44 | 98.06 | 103.73 | 626,688 | +5.22(+5.30%) |
Oct 02, 2017 | 101.98 | 102.86 | 96.80 | 98.51 | 1,297,826 | -2.98(-2.94%) |
Sep 29, 2017 | 99.23 | 106.00 | 96.42 | 101.49 | 2,768,479 | -10.78(-9.60%) |
Sep 28, 2017 | 111.53 | 113.41 | 109.50 | 112.27 | 371,328 | +1.50(+1.35%) |
Sep 27, 2017 | 107.04 | 111.91 | 107.04 | 110.77 | 273,107 | +2.68(+2.48%) |
Sep 26, 2017 | 108.45 | 110.40 | 107.40 | 108.09 | 161,887 | -0.56(-0.52%) |
Sep 25, 2017 | 108.24 | 109.70 | 107.09 | 108.65 | 223,745 | +0.19(+0.18%) |
Sep 22, 2017 | 109.20 | 109.69 | 107.32 | 108.46 | 195,782 | -0.77(-0.70%) |
Sep 21, 2017 | 109.90 | 110.99 | 107.75 | 109.23 | 262,293 | -0.92(-0.84%) |
Sep 20, 2017 | 109.26 | 111.36 | 109.06 | 110.15 | 175,438 | +0.62(+0.57%) |
Sep 19, 2017 | 109.02 | 110.45 | 109.00 | 109.53 | 132,832 | +0.56(+0.51%) |
Sep 18, 2017 | 109.13 | 110.62 | 106.99 | 108.97 | 218,679 | +0.74(+0.68%) |
Sep 15, 2017 | 107.00 | 108.27 | 106.09 | 108.23 | 239,954 | +1.09(+1.02%) |
Sep 14, 2017 | 105.34 | 109.53 | 104.33 | 107.14 | 233,105 | +1.46(+1.38%) |
Sep 13, 2017 | 108.99 | 111.52 | 105.38 | 105.68 | 412,148 | -3.34(-3.06%) |
Sep 12, 2017 | 107.66 | 109.40 | 106.85 | 109.02 | 240,552 | +1.36(+1.26%) |
Sep 11, 2017 | 107.95 | 108.83 | 106.30 | 107.66 | 153,122 | +0.08(+0.07%) |
Sep 08, 2017 | 108.53 | 109.08 | 106.64 | 107.58 | 186,042 | -0.94(-0.87%) |
Sep 07, 2017 | 106.57 | 109.12 | 106.28 | 108.52 | 270,351 | +2.38(+2.24%) |
Sep 06, 2017 | 104.94 | 106.24 | 103.53 | 106.14 | 181,129 | +1.20(+1.14%) |
Sep 05, 2017 | 104.51 | 105.00 | 101.84 | 104.94 | 281,078 | -0.05(-0.05%) |