Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.71 | 107.89 | 106.96 | 107.55 | 11,203,389 | -0.36(-0.33%) |
Nov 29, 2017 | 107.93 | 108.03 | 107.53 | 107.91 | 16,923,774 | -1.07(-0.99%) |
Nov 28, 2017 | 108.97 | 109.32 | 108.71 | 108.98 | 6,960,549 | +0.15(+0.13%) |
Nov 27, 2017 | 109.04 | 109.21 | 108.67 | 108.84 | 7,066,338 | -0.15(-0.14%) |
Nov 24, 2017 | 109.10 | 109.19 | 108.90 | 108.99 | 3,654,639 | -0.30(-0.28%) |
Nov 22, 2017 | 108.84 | 109.34 | 108.74 | 109.29 | 4,817,232 | +0.35(+0.32%) |
Nov 21, 2017 | 109.24 | 109.41 | 108.57 | 108.94 | 6,767,936 | +0.34(+0.32%) |
Nov 20, 2017 | 108.23 | 108.63 | 108.23 | 108.60 | 4,923,846 | -0.04(-0.04%) |
Nov 17, 2017 | 108.36 | 108.68 | 108.27 | 108.64 | 8,072,477 | +0.80(+0.74%) |
Nov 16, 2017 | 108.31 | 108.59 | 107.83 | 107.84 | 6,857,965 | -0.95(-0.87%) |
Nov 15, 2017 | 108.36 | 108.88 | 108.00 | 108.79 | 11,129,698 | +1.17(+1.09%) |
Nov 14, 2017 | 107.25 | 107.65 | 107.25 | 107.62 | 7,208,198 | +0.72(+0.68%) |
Nov 13, 2017 | 107.27 | 107.28 | 106.85 | 106.89 | 6,841,608 | +0.22(+0.21%) |
Nov 10, 2017 | 107.20 | 107.31 | 106.55 | 106.67 | 13,938,442 | -1.63(-1.51%) |
Nov 09, 2017 | 108.19 | 108.51 | 107.92 | 108.31 | 7,306,473 | -0.31(-0.28%) |
Nov 08, 2017 | 108.81 | 108.99 | 108.48 | 108.61 | 3,904,780 | -0.24(-0.22%) |
Nov 07, 2017 | 108.50 | 108.97 | 108.42 | 108.86 | 7,470,981 | +0.46(+0.42%) |
Nov 06, 2017 | 108.25 | 108.49 | 108.06 | 108.40 | 7,264,206 | +0.40(+0.37%) |
Nov 03, 2017 | 107.85 | 108.05 | 107.57 | 108.00 | 12,778,672 | +0.29(+0.27%) |
Nov 02, 2017 | 107.44 | 107.89 | 107.38 | 107.70 | 8,402,740 | +0.47(+0.44%) |
Nov 01, 2017 | 106.89 | 107.57 | 106.84 | 107.23 | 10,401,166 | +0.48(+0.44%) |
Oct 31, 2017 | 106.81 | 106.93 | 106.70 | 106.75 | 5,157,970 | +0.03(+0.03%) |
Oct 30, 2017 | 106.24 | 106.75 | 105.98 | 106.72 | 10,552,337 | +1.01(+0.96%) |
Oct 27, 2017 | 105.45 | 105.78 | 105.29 | 105.71 | 12,219,086 | +0.69(+0.66%) |
Oct 26, 2017 | 105.55 | 105.55 | 105.01 | 105.01 | 9,535,830 | -0.35(-0.33%) |
Oct 25, 2017 | 105.10 | 105.48 | 105.00 | 105.36 | 11,613,485 | -0.51(-0.48%) |
Oct 24, 2017 | 105.82 | 106.09 | 105.63 | 105.87 | 7,977,685 | -0.66(-0.62%) |
Oct 23, 2017 | 106.50 | 106.78 | 106.38 | 106.53 | 8,010,687 | +0.19(+0.18%) |
Oct 20, 2017 | 106.36 | 106.59 | 106.05 | 106.34 | 14,371,300 | -1.14(-1.06%) |
Oct 19, 2017 | 107.85 | 108.08 | 107.45 | 107.48 | 10,453,538 | +0.19(+0.18%) |
Oct 18, 2017 | 107.26 | 107.37 | 106.94 | 107.30 | 6,929,594 | -0.71(-0.66%) |
Oct 17, 2017 | 107.55 | 108.15 | 107.55 | 108.01 | 5,793,828 | +0.14(+0.13%) |
Oct 16, 2017 | 107.67 | 107.99 | 107.54 | 107.87 | 6,688,845 | -0.08(-0.07%) |
Oct 13, 2017 | 107.72 | 108.02 | 107.36 | 107.95 | 9,031,824 | +0.77(+0.72%) |
Oct 12, 2017 | 106.83 | 107.20 | 106.57 | 107.17 | 8,326,003 | +0.45(+0.43%) |
Oct 11, 2017 | 106.85 | 106.93 | 106.58 | 106.72 | 5,113,245 | +0.21(+0.19%) |
Oct 10, 2017 | 106.48 | 107.11 | 106.38 | 106.52 | 7,772,438 | +0.17(+0.16%) |
Oct 09, 2017 | 106.17 | 106.41 | 106.05 | 106.34 | 4,186,473 | +0.33(+0.32%) |
Oct 06, 2017 | 105.75 | 106.45 | 105.53 | 106.01 | 12,095,703 | -0.30(-0.28%) |
Oct 05, 2017 | 106.59 | 106.62 | 106.09 | 106.31 | 9,536,953 | -0.40(-0.38%) |
Oct 04, 2017 | 106.81 | 106.87 | 106.26 | 106.71 | 8,682,029 | +0.01(+0.01%) |
Oct 03, 2017 | 106.29 | 106.80 | 106.29 | 106.70 | 7,251,362 | +0.10(+0.10%) |
Oct 02, 2017 | 107.06 | 107.20 | 106.57 | 106.60 | 9,164,379 | -0.20(-0.18%) |
Sep 29, 2017 | 106.80 | 107.03 | 106.38 | 106.80 | 13,183,807 | +0.24(+0.23%) |
Sep 28, 2017 | 106.33 | 106.70 | 106.12 | 106.56 | 10,378,077 | -0.32(-0.30%) |
Sep 27, 2017 | 106.89 | 107.26 | 106.67 | 106.87 | 14,188,685 | -1.63(-1.51%) |
Sep 26, 2017 | 108.52 | 108.61 | 108.22 | 108.51 | 8,471,724 | -0.20(-0.18%) |
Sep 25, 2017 | 108.13 | 108.94 | 108.03 | 108.70 | 11,307,122 | +0.68(+0.63%) |
Sep 22, 2017 | 108.28 | 108.48 | 107.91 | 108.03 | 6,612,851 | +0.31(+0.29%) |
Sep 21, 2017 | 107.99 | 108.33 | 107.70 | 107.72 | 7,182,040 | -0.06(-0.06%) |
Sep 20, 2017 | 107.83 | 107.90 | 107.28 | 107.78 | 9,388,904 | +0.08(+0.07%) |
Sep 19, 2017 | 108.10 | 108.12 | 107.63 | 107.70 | 6,489,353 | -0.27(-0.25%) |
Sep 18, 2017 | 108.28 | 108.34 | 107.72 | 107.97 | 8,017,423 | -0.62(-0.58%) |
Sep 15, 2017 | 108.71 | 108.72 | 108.32 | 108.59 | 11,412,464 | +0.04(+0.04%) |
Sep 14, 2017 | 108.17 | 108.57 | 108.14 | 108.55 | 7,790,661 | +0.45(+0.41%) |
Sep 13, 2017 | 108.64 | 108.64 | 108.10 | 108.11 | 7,873,496 | -0.43(-0.39%) |
Sep 12, 2017 | 108.75 | 108.79 | 108.31 | 108.53 | 8,828,683 | -0.57(-0.53%) |
Sep 11, 2017 | 109.46 | 109.61 | 108.94 | 109.11 | 20,860,386 | -1.32(-1.19%) |
Sep 08, 2017 | 110.52 | 110.56 | 110.06 | 110.42 | 11,458,437 | -0.24(-0.22%) |
Sep 07, 2017 | 109.85 | 110.91 | 109.85 | 110.67 | 15,909,708 | +1.12(+1.02%) |
Sep 06, 2017 | 110.19 | 110.42 | 109.35 | 109.54 | 10,591,722 | -0.68(-0.61%) |
Sep 05, 2017 | 109.30 | 110.25 | 109.30 | 110.22 | 17,775,188 | +1.72(+1.59%) |