Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.25 | 107.25 | 104.81 | 107.25 | 19,456,288 | +2.60(+2.49%) |
Nov 29, 2017 | 108.23 | 108.23 | 101.83 | 104.64 | 15,227,659 | -3.33(-3.09%) |
Nov 28, 2017 | 107.25 | 108.22 | 107.22 | 107.98 | 7,003,498 | +0.93(+0.87%) |
Nov 27, 2017 | 106.68 | 107.20 | 106.60 | 107.05 | 6,947,012 | +0.39(+0.37%) |
Nov 24, 2017 | 106.03 | 106.84 | 105.86 | 106.66 | 3,197,530 | +1.09(+1.04%) |
Nov 22, 2017 | 106.21 | 106.36 | 105.44 | 105.56 | 4,270,579 | -0.60(-0.57%) |
Nov 21, 2017 | 105.21 | 106.20 | 105.06 | 106.16 | 6,778,235 | +1.43(+1.36%) |
Nov 20, 2017 | 104.73 | 105.43 | 104.48 | 104.73 | 7,215,257 | +0.12(+0.12%) |
Nov 17, 2017 | 105.44 | 105.64 | 104.49 | 104.61 | 9,251,523 | -1.14(-1.08%) |
Nov 16, 2017 | 105.49 | 106.15 | 105.32 | 105.75 | 5,936,162 | +0.92(+0.88%) |
Nov 15, 2017 | 105.87 | 106.37 | 104.73 | 104.83 | 7,248,838 | -1.64(-1.54%) |
Nov 14, 2017 | 105.62 | 106.53 | 105.36 | 106.48 | 5,973,135 | +0.55(+0.52%) |
Nov 13, 2017 | 106.07 | 106.36 | 105.86 | 105.92 | 7,557,069 | -0.46(-0.43%) |
Nov 10, 2017 | 106.22 | 106.48 | 105.81 | 106.38 | 4,415,911 | -0.25(-0.23%) |
Nov 09, 2017 | 106.31 | 106.71 | 105.48 | 106.63 | 4,558,353 | -0.31(-0.29%) |
Nov 08, 2017 | 106.50 | 107.36 | 106.32 | 106.94 | 4,646,569 | +0.36(+0.34%) |
Nov 07, 2017 | 106.73 | 106.94 | 106.08 | 106.58 | 3,888,293 | +0.16(+0.15%) |
Nov 06, 2017 | 105.89 | 106.64 | 105.73 | 106.42 | 4,306,416 | +0.53(+0.50%) |
Nov 03, 2017 | 105.49 | 105.94 | 105.07 | 105.89 | 3,952,671 | +0.36(+0.34%) |
Nov 02, 2017 | 105.56 | 105.90 | 104.78 | 105.53 | 5,791,106 | -0.09(-0.08%) |
Nov 01, 2017 | 105.07 | 105.92 | 104.99 | 105.61 | 6,485,886 | +1.04(+0.99%) |
Oct 31, 2017 | 105.14 | 105.24 | 103.32 | 104.57 | 8,415,752 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,930 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,132 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,494 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,542 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,374 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,643,035 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,662 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,920 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,909 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,503 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,177 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,421,021 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,077 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,822 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.03 | 4,223,230 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,338 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,120 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,331 | +0.88(+0.88%) |
Oct 04, 2017 | 100.51 | 100.54 | 99.74 | 100.13 | 4,361,144 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.69 | 100.11 | 100.40 | 4,639,086 | +0.14(+0.14%) |
Oct 02, 2017 | 100.35 | 100.78 | 99.93 | 100.26 | 5,138,020 | +0.19(+0.19%) |
Sep 29, 2017 | 99.60 | 100.25 | 99.54 | 100.07 | 8,073,104 | +0.63(+0.63%) |
Sep 28, 2017 | 98.65 | 99.82 | 98.64 | 99.44 | 6,255,207 | +0.66(+0.66%) |
Sep 27, 2017 | 99.00 | 98.78 | 8,768,403 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.04 | 98.91 | 97.82 | 97.88 | 6,587,397 | -0.08(-0.08%) |
Sep 25, 2017 | 100.31 | 100.46 | 97.70 | 97.96 | 9,879,556 | -2.41(-2.41%) |
Sep 22, 2017 | 100.04 | 100.49 | 99.90 | 100.37 | 5,215,795 | +0.24(+0.24%) |
Sep 21, 2017 | 99.84 | 100.42 | 99.51 | 100.13 | 5,024,323 | +0.32(+0.32%) |
Sep 20, 2017 | 100.31 | 100.57 | 99.33 | 99.81 | 8,622,095 | -0.42(-0.42%) |
Sep 19, 2017 | 99.96 | 100.72 | 99.68 | 100.23 | 10,258,590 | +0.55(+0.55%) |
Sep 18, 2017 | 100.17 | 100.33 | 99.48 | 99.68 | 7,709,235 | -0.45(-0.45%) |
Sep 15, 2017 | 100.54 | 100.92 | 99.79 | 100.12 | 13,275,447 | -0.74(-0.74%) |
Sep 14, 2017 | 100.31 | 101.58 | 100.31 | 100.87 | 8,575,451 | +0.24(+0.24%) |
Sep 13, 2017 | 101.04 | 101.04 | 100.07 | 100.63 | 6,536,945 | -0.36(-0.36%) |
Sep 12, 2017 | 101.40 | 101.40 | 100.56 | 100.99 | 5,481,571 | +0.06(+0.06%) |
Sep 11, 2017 | 100.30 | 100.93 | 99.98 | 100.93 | 7,313,838 | +1.64(+1.65%) |
Sep 08, 2017 | 99.20 | 99.62 | 98.95 | 99.30 | 6,086,349 | -0.12(-0.12%) |
Sep 07, 2017 | 98.61 | 100.26 | 98.52 | 99.42 | 6,845,070 | +1.31(+1.34%) |
Sep 06, 2017 | 98.26 | 98.65 | 98.03 | 98.11 | 6,701,625 | +0.16(+0.16%) |
Sep 05, 2017 | 98.32 | 98.37 | 97.23 | 97.95 | 6,664,986 | -0.85(-0.86%) |