Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.12 | 109.66 | 108.75 | 109.35 | 9,107,580 | +0.30(+0.27%) |
Nov 29, 2017 | 108.53 | 109.09 | 108.07 | 109.05 | 7,174,877 | +0.77(+0.71%) |
Nov 28, 2017 | 108.20 | 108.61 | 107.74 | 108.28 | 5,594,753 | +0.35(+0.32%) |
Nov 27, 2017 | 107.99 | 108.30 | 107.68 | 107.94 | 4,750,651 | +0.10(+0.09%) |
Nov 24, 2017 | 107.91 | 108.09 | 107.47 | 107.84 | 1,679,853 | +0.05(+0.05%) |
Nov 22, 2017 | 107.95 | 108.23 | 107.47 | 107.79 | 4,524,944 | -0.13(-0.12%) |
Nov 21, 2017 | 107.45 | 108.27 | 107.38 | 107.91 | 5,288,907 | +1.02(+0.96%) |
Nov 20, 2017 | 106.98 | 107.91 | 106.46 | 106.89 | 7,991,829 | +1.09(+1.03%) |
Nov 17, 2017 | 106.06 | 106.64 | 105.70 | 105.80 | 6,922,739 | -0.11(-0.10%) |
Nov 16, 2017 | 104.92 | 106.28 | 104.75 | 105.90 | 7,668,420 | +1.43(+1.37%) |
Nov 15, 2017 | 105.11 | 105.61 | 103.84 | 104.47 | 6,720,004 | -1.27(-1.20%) |
Nov 14, 2017 | 105.07 | 105.80 | 104.75 | 105.74 | 5,278,791 | +0.35(+0.33%) |
Nov 13, 2017 | 105.73 | 105.82 | 105.05 | 105.39 | 7,191,288 | -0.54(-0.51%) |
Nov 10, 2017 | 106.99 | 107.16 | 105.92 | 105.93 | 6,064,914 | -0.81(-0.76%) |
Nov 09, 2017 | 106.48 | 107.81 | 106.43 | 106.74 | 6,725,453 | +0.16(+0.15%) |
Nov 08, 2017 | 106.60 | 106.74 | 105.67 | 106.58 | 6,590,192 | +0.15(+0.15%) |
Nov 07, 2017 | 106.44 | 106.54 | 105.83 | 106.42 | 5,263,260 | +0.36(+0.34%) |
Nov 06, 2017 | 106.72 | 106.75 | 105.67 | 106.07 | 6,397,815 | -0.52(-0.49%) |
Nov 03, 2017 | 107.88 | 107.92 | 106.52 | 106.59 | 6,302,660 | -1.25(-1.15%) |
Nov 02, 2017 | 108.41 | 108.63 | 107.52 | 107.83 | 4,831,175 | -0.48(-0.44%) |
Nov 01, 2017 | 108.36 | 108.92 | 108.17 | 108.31 | 4,605,299 | -0.02(-0.02%) |
Oct 31, 2017 | 108.52 | 108.94 | 107.53 | 108.33 | 6,154,079 | -0.21(-0.19%) |
Oct 30, 2017 | 108.12 | 108.70 | 107.38 | 108.54 | 5,987,624 | +0.48(+0.44%) |
Oct 27, 2017 | 108.67 | 108.73 | 107.52 | 108.06 | 6,961,622 | +0.06(+0.05%) |
Oct 26, 2017 | 108.51 | 109.08 | 107.96 | 108.01 | 6,114,636 | +0.07(+0.07%) |
Oct 25, 2017 | 109.70 | 109.95 | 107.63 | 107.94 | 9,841,869 | -1.67(-1.53%) |
Oct 24, 2017 | 112.26 | 112.30 | 109.11 | 109.61 | 11,652,314 | -2.58(-2.30%) |
Oct 23, 2017 | 113.95 | 114.27 | 112.18 | 112.19 | 8,218,922 | -1.77(-1.55%) |
Oct 20, 2017 | 113.26 | 114.25 | 112.34 | 113.96 | 11,190,512 | +0.82(+0.73%) |
Oct 19, 2017 | 112.37 | 113.18 | 111.86 | 113.14 | 14,096,521 | +0.96(+0.86%) |
Oct 18, 2017 | 110.48 | 113.36 | 110.36 | 112.18 | 43,356,880 | +9.13(+8.86%) |
Oct 17, 2017 | 103.11 | 103.45 | 102.79 | 103.04 | 9,004,705 | -0.20(-0.20%) |
Oct 16, 2017 | 103.52 | 103.84 | 103.02 | 103.25 | 4,340,123 | -0.19(-0.18%) |
Oct 13, 2017 | 103.70 | 103.96 | 103.32 | 103.44 | 3,564,704 | +0.05(+0.05%) |
Oct 12, 2017 | 103.76 | 103.99 | 103.20 | 103.39 | 4,642,343 | -0.42(-0.40%) |
Oct 11, 2017 | 104.35 | 104.40 | 103.56 | 103.80 | 5,263,728 | -0.62(-0.59%) |
Oct 10, 2017 | 104.74 | 103.82 | 104.42 | 5,734,340 | +0.78(+0.75%) | |
Oct 09, 2017 | 103.01 | 103.92 | 102.91 | 103.64 | 3,814,960 | +0.64(+0.62%) |
Oct 06, 2017 | 103.11 | 103.26 | 102.89 | 103.00 | 3,730,525 | -0.17(-0.16%) |
Oct 05, 2017 | 103.14 | 103.75 | 103.00 | 103.17 | 3,820,625 | +0.17(+0.16%) |
Oct 04, 2017 | 103.37 | 103.38 | 102.74 | 103.00 | 3,191,321 | -0.21(-0.20%) |
Oct 03, 2017 | 103.15 | 103.51 | 102.90 | 103.21 | 3,274,752 | +0.08(+0.08%) |
Oct 02, 2017 | 102.20 | 103.27 | 102.11 | 103.13 | 4,228,117 | +1.11(+1.09%) |
Sep 29, 2017 | 102.28 | 102.44 | 101.90 | 102.02 | 3,775,389 | -0.41(-0.40%) |
Sep 28, 2017 | 102.42 | 102.56 | 101.40 | 102.42 | 3,946,113 | +0.00(+0.00%) |
Sep 27, 2017 | 101.98 | 102.42 | 4,980,188 | -0.63(-0.61%) | ||
Sep 26, 2017 | 102.92 | 103.66 | 102.62 | 103.06 | 6,382,008 | +0.48(+0.47%) |
Sep 25, 2017 | 102.04 | 102.68 | 101.90 | 102.57 | 7,413,802 | +0.52(+0.51%) |
Sep 22, 2017 | 102.37 | 102.37 | 101.67 | 102.05 | 3,971,064 | -0.09(-0.09%) |
Sep 21, 2017 | 102.42 | 102.59 | 102.03 | 102.14 | 3,632,984 | -0.44(-0.43%) |
Sep 20, 2017 | 101.91 | 102.58 | 101.55 | 102.58 | 7,747,115 | +1.05(+1.03%) |
Sep 19, 2017 | 101.81 | 101.94 | 101.41 | 101.53 | 4,926,825 | -0.11(-0.11%) |
Sep 18, 2017 | 101.83 | 102.30 | 101.45 | 101.64 | 4,294,161 | -0.19(-0.19%) |
Sep 15, 2017 | 101.83 | 102.08 | 101.31 | 101.83 | 10,519,875 | -0.51(-0.49%) |
Sep 14, 2017 | 102.56 | 102.93 | 102.32 | 102.34 | 5,342,539 | -0.32(-0.31%) |
Sep 13, 2017 | 102.20 | 102.87 | 102.20 | 102.66 | 5,832,153 | +0.16(+0.16%) |
Sep 12, 2017 | 102.04 | 102.92 | 101.61 | 102.49 | 7,448,935 | +0.63(+0.62%) |
Sep 11, 2017 | 100.93 | 102.05 | 100.56 | 101.86 | 6,560,857 | +1.70(+1.69%) |
Sep 08, 2017 | 100.66 | 100.66 | 99.60 | 100.17 | 4,787,152 | -0.32(-0.32%) |
Sep 07, 2017 | 101.33 | 101.71 | 100.14 | 100.48 | 5,956,126 | -0.65(-0.64%) |
Sep 06, 2017 | 101.59 | 101.15 | 101.13 | 4,652,297 | +0.55(+0.55%) | |
Sep 05, 2017 | 100.91 | 101.51 | 100.34 | 100.58 | 4,406,774 | -0.73(-0.72%) |