Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.76 | 108.69 | 107.11 | 108.12 | 1,914,278 | +0.54(+0.50%) |
Nov 29, 2017 | 106.64 | 107.78 | 106.18 | 107.58 | 1,902,660 | +1.21(+1.14%) |
Nov 28, 2017 | 104.69 | 106.53 | 103.75 | 106.37 | 1,971,464 | +1.68(+1.61%) |
Nov 27, 2017 | 104.71 | 104.94 | 104.00 | 104.69 | 899,332 | +0.30(+0.28%) |
Nov 24, 2017 | 104.28 | 104.62 | 103.48 | 104.40 | 313,078 | +0.00(+0.00%) |
Nov 22, 2017 | 104.82 | 104.94 | 103.83 | 104.40 | 851,169 | -0.45(-0.43%) |
Nov 21, 2017 | 104.32 | 105.55 | 103.92 | 104.85 | 1,211,468 | +1.27(+1.23%) |
Nov 20, 2017 | 103.41 | 104.04 | 103.05 | 103.57 | 1,017,023 | +0.53(+0.51%) |
Nov 17, 2017 | 102.95 | 103.74 | 102.95 | 103.05 | 1,129,981 | -0.58(-0.56%) |
Nov 16, 2017 | 102.77 | 104.28 | 102.47 | 103.63 | 1,705,627 | +1.07(+1.04%) |
Nov 15, 2017 | 103.38 | 103.58 | 101.88 | 102.56 | 1,245,519 | -1.04(-1.01%) |
Nov 14, 2017 | 104.18 | 104.30 | 102.60 | 103.60 | 1,416,911 | +1.06(+1.04%) |
Nov 13, 2017 | 101.64 | 102.76 | 101.45 | 102.54 | 1,381,581 | +0.29(+0.28%) |
Nov 10, 2017 | 102.74 | 103.19 | 101.16 | 102.25 | 1,054,322 | -1.01(-0.97%) |
Nov 09, 2017 | 100.67 | 103.28 | 100.57 | 103.26 | 1,792,103 | +2.47(+2.45%) |
Nov 08, 2017 | 100.22 | 101.41 | 99.74 | 100.80 | 1,943,190 | +0.42(+0.41%) |
Nov 07, 2017 | 101.54 | 101.54 | 99.87 | 100.38 | 1,385,547 | -0.57(-0.57%) |
Nov 06, 2017 | 100.93 | 102.04 | 100.59 | 100.95 | 2,724,310 | +0.08(+0.08%) |
Nov 03, 2017 | 101.64 | 102.48 | 100.21 | 100.87 | 4,244,288 | -2.83(-2.73%) |
Nov 02, 2017 | 106.09 | 106.32 | 102.75 | 103.70 | 3,767,285 | -2.56(-2.41%) |
Nov 01, 2017 | 103.33 | 108.14 | 102.29 | 106.26 | 4,949,698 | -6.03(-5.37%) |
Oct 31, 2017 | 112.38 | 113.04 | 111.61 | 112.29 | 1,974,338 | +0.25(+0.22%) |
Oct 30, 2017 | 113.92 | 114.39 | 111.61 | 112.04 | 1,720,438 | -2.87(-2.50%) |
Oct 27, 2017 | 112.68 | 115.18 | 111.73 | 114.91 | 1,618,799 | +3.19(+2.86%) |
Oct 26, 2017 | 112.18 | 112.63 | 111.50 | 111.72 | 1,284,859 | -0.42(-0.38%) |
Oct 25, 2017 | 111.72 | 112.36 | 110.73 | 112.14 | 1,613,765 | +0.23(+0.21%) |
Oct 24, 2017 | 112.59 | 112.74 | 111.11 | 111.91 | 1,436,061 | -0.45(-0.40%) |
Oct 23, 2017 | 113.15 | 114.32 | 112.31 | 112.36 | 953,584 | -0.60(-0.53%) |
Oct 20, 2017 | 112.98 | 113.41 | 112.01 | 112.96 | 858,616 | +0.43(+0.39%) |
Oct 19, 2017 | 111.62 | 112.59 | 110.95 | 112.53 | 1,189,367 | +1.10(+0.99%) |
Oct 18, 2017 | 110.91 | 111.60 | 110.67 | 111.43 | 951,569 | +0.70(+0.63%) |
Oct 17, 2017 | 110.49 | 110.78 | 109.69 | 110.73 | 915,810 | +0.39(+0.35%) |
Oct 16, 2017 | 110.42 | 110.65 | 109.90 | 110.34 | 1,464,739 | -0.17(-0.16%) |
Oct 13, 2017 | 111.12 | 111.34 | 109.89 | 110.52 | 865,057 | -0.86(-0.77%) |
Oct 12, 2017 | 109.27 | 111.49 | 109.00 | 111.38 | 1,609,487 | +1.84(+1.68%) |
Oct 11, 2017 | 109.13 | 109.66 | 108.72 | 109.54 | 994,509 | +0.21(+0.19%) |
Oct 10, 2017 | 108.50 | 109.65 | 108.50 | 109.33 | 1,178,046 | +0.82(+0.76%) |
Oct 09, 2017 | 110.09 | 110.09 | 108.07 | 108.50 | 1,042,768 | -1.62(-1.47%) |
Oct 06, 2017 | 109.48 | 110.17 | 109.00 | 110.12 | 942,963 | +0.10(+0.09%) |
Oct 05, 2017 | 108.54 | 110.42 | 108.27 | 110.02 | 1,166,994 | +1.51(+1.39%) |
Oct 04, 2017 | 107.25 | 108.60 | 106.98 | 108.51 | 1,581,263 | +1.27(+1.19%) |
Oct 03, 2017 | 108.94 | 109.06 | 107.17 | 107.24 | 1,142,572 | -1.43(-1.32%) |
Oct 02, 2017 | 108.32 | 109.14 | 107.61 | 108.67 | 1,097,191 | +0.56(+0.52%) |
Sep 29, 2017 | 106.84 | 108.15 | 106.55 | 108.11 | 1,146,647 | +1.32(+1.24%) |
Sep 28, 2017 | 107.20 | 107.38 | 106.29 | 106.79 | 1,066,714 | -0.54(-0.51%) |
Sep 27, 2017 | 106.33 | 107.44 | 105.59 | 107.33 | 1,283,016 | +1.38(+1.31%) |
Sep 26, 2017 | 105.73 | 106.69 | 105.40 | 105.95 | 1,091,998 | +0.35(+0.33%) |
Sep 25, 2017 | 105.61 | 106.61 | 104.30 | 105.60 | 1,501,936 | -0.03(-0.03%) |
Sep 22, 2017 | 105.70 | 104.01 | 105.62 | 1,731,970 | +1.24(+1.19%) | |
Sep 21, 2017 | 107.33 | 107.33 | 104.04 | 104.39 | 1,515,936 | -2.70(-2.52%) |
Sep 20, 2017 | 106.56 | 107.50 | 106.17 | 107.08 | 1,348,326 | +0.68(+0.64%) |
Sep 19, 2017 | 107.20 | 107.78 | 106.24 | 106.40 | 2,396,893 | -0.76(-0.70%) |
Sep 18, 2017 | 106.52 | 107.25 | 106.18 | 107.16 | 1,450,394 | +0.76(+0.72%) |
Sep 15, 2017 | 106.82 | 106.99 | 105.44 | 106.39 | 1,765,528 | -0.48(-0.45%) |
Sep 14, 2017 | 106.60 | 107.20 | 106.53 | 106.87 | 1,842,604 | +0.09(+0.09%) |
Sep 13, 2017 | 107.17 | 107.37 | 106.23 | 106.78 | 998,076 | -0.50(-0.46%) |
Sep 12, 2017 | 106.64 | 108.25 | 106.27 | 107.28 | 1,071,375 | +0.58(+0.54%) |
Sep 11, 2017 | 107.11 | 107.70 | 106.52 | 106.70 | 1,025,440 | +0.09(+0.09%) |
Sep 08, 2017 | 106.26 | 107.44 | 105.89 | 106.60 | 1,084,890 | +0.03(+0.03%) |
Sep 07, 2017 | 106.54 | 106.99 | 106.19 | 106.58 | 730,644 | +0.04(+0.03%) |
Sep 06, 2017 | 105.53 | 106.73 | 104.91 | 106.54 | 1,135,080 | +1.28(+1.22%) |
Sep 05, 2017 | 105.10 | 106.24 | 104.50 | 105.26 | 1,630,495 | -0.08(-0.08%) |