Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |
Nov 01, 2017 | 110.91 | 110.91 | 108.83 | 110.56 | 1,684,440 | -0.09(-0.08%) |
Oct 31, 2017 | 110.01 | 110.86 | 108.99 | 110.65 | 1,755,020 | +0.94(+0.86%) |
Oct 30, 2017 | 108.49 | 110.00 | 108.04 | 109.71 | 1,663,628 | +1.87(+1.73%) |
Oct 27, 2017 | 105.90 | 108.04 | 105.47 | 107.84 | 1,384,032 | +2.41(+2.29%) |
Oct 26, 2017 | 105.00 | 105.79 | 104.24 | 105.43 | 839,125 | +0.56(+0.53%) |
Oct 25, 2017 | 105.70 | 105.70 | 103.31 | 104.87 | 1,033,917 | -0.35(-0.33%) |
Oct 24, 2017 | 105.37 | 105.86 | 104.87 | 105.22 | 1,237,417 | +0.21(+0.20%) |
Oct 23, 2017 | 105.65 | 105.87 | 104.45 | 105.01 | 685,152 | +0.08(+0.08%) |
Oct 20, 2017 | 104.98 | 105.29 | 104.57 | 104.93 | 693,466 | +0.37(+0.35%) |
Oct 19, 2017 | 103.59 | 104.81 | 102.11 | 104.56 | 1,132,268 | -0.05(-0.05%) |
Oct 18, 2017 | 105.02 | 105.37 | 104.10 | 104.61 | 892,337 | +0.71(+0.68%) |
Oct 17, 2017 | 104.59 | 104.82 | 103.27 | 103.90 | 752,602 | -0.88(-0.84%) |
Oct 16, 2017 | 105.00 | 105.26 | 104.38 | 104.78 | 725,114 | +0.20(+0.19%) |
Oct 13, 2017 | 104.19 | 104.75 | 103.55 | 104.58 | 2,090,582 | +1.14(+1.10%) |
Oct 12, 2017 | 103.47 | 104.34 | 102.79 | 103.44 | 882,702 | -0.16(-0.15%) |
Oct 11, 2017 | 102.58 | 104.77 | 102.31 | 103.60 | 1,035,703 | +0.93(+0.91%) |
Oct 10, 2017 | 104.43 | 104.58 | 102.08 | 102.67 | 1,779,215 | -1.44(-1.38%) |
Oct 09, 2017 | 105.00 | 105.18 | 102.47 | 104.11 | 2,686,100 | -3.12(-2.91%) |
Oct 06, 2017 | 104.22 | 107.53 | 104.22 | 107.23 | 1,879,719 | +2.76(+2.64%) |
Oct 05, 2017 | 103.20 | 104.64 | 102.29 | 104.47 | 1,401,937 | +1.49(+1.45%) |
Oct 04, 2017 | 101.10 | 103.17 | 100.00 | 102.98 | 1,577,690 | +1.91(+1.89%) |
Oct 03, 2017 | 100.43 | 101.18 | 99.90 | 101.07 | 1,035,493 | +0.64(+0.64%) |
Oct 02, 2017 | 102.44 | 103.00 | 99.86 | 100.43 | 1,427,718 | -1.80(-1.76%) |
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |