Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 101.23 | 101.47 | 97.51 | 97.77 | 1,470,877 | -3.46(-3.42%) |
Nov 29, 2017 | 105.35 | 105.86 | 99.11 | 101.23 | 2,082,367 | -4.05(-3.85%) |
Nov 28, 2017 | 105.59 | 106.70 | 104.14 | 105.28 | 922,753 | -0.04(-0.04%) |
Nov 27, 2017 | 109.51 | 110.00 | 105.22 | 105.32 | 1,679,561 | -3.90(-3.57%) |
Nov 24, 2017 | 112.34 | 112.34 | 109.14 | 109.22 | 713,342 | -2.83(-2.53%) |
Nov 22, 2017 | 111.02 | 112.95 | 110.78 | 112.05 | 1,210,827 | +1.54(+1.39%) |
Nov 21, 2017 | 110.07 | 112.76 | 109.42 | 110.51 | 1,275,194 | +1.37(+1.26%) |
Nov 20, 2017 | 106.70 | 110.75 | 106.70 | 109.14 | 1,088,644 | +2.74(+2.58%) |
Nov 17, 2017 | 107.77 | 109.39 | 106.09 | 106.40 | 1,024,324 | -1.11(-1.03%) |
Nov 16, 2017 | 105.52 | 108.20 | 105.34 | 107.51 | 1,073,392 | +3.26(+3.13%) |
Nov 15, 2017 | 105.99 | 106.21 | 103.21 | 104.25 | 1,056,885 | -2.25(-2.11%) |
Nov 14, 2017 | 105.81 | 108.62 | 104.92 | 106.50 | 1,007,210 | +0.35(+0.33%) |
Nov 13, 2017 | 105.50 | 107.23 | 104.40 | 106.15 | 750,288 | +0.31(+0.29%) |
Nov 10, 2017 | 106.25 | 108.77 | 105.50 | 105.84 | 706,424 | -0.95(-0.89%) |
Nov 09, 2017 | 106.61 | 108.00 | 105.27 | 106.79 | 1,313,761 | -0.82(-0.76%) |
Nov 08, 2017 | 103.50 | 109.36 | 103.20 | 107.61 | 2,737,933 | +4.61(+4.48%) |
Nov 07, 2017 | 106.22 | 107.00 | 97.42 | 103.00 | 5,885,016 | -7.03(-6.39%) |
Nov 06, 2017 | 110.36 | 111.14 | 109.61 | 110.03 | 1,044,683 | +0.57(+0.52%) |
Nov 03, 2017 | 109.15 | 110.00 | 107.03 | 109.46 | 519,542 | +1.12(+1.03%) |
Nov 02, 2017 | 114.00 | 114.35 | 107.69 | 108.34 | 1,456,452 | -4.79(-4.23%) |
Nov 01, 2017 | 108.30 | 113.72 | 108.28 | 113.13 | 1,837,110 | +5.48(+5.09%) |
Oct 31, 2017 | 105.51 | 108.08 | 105.51 | 107.65 | 579,823 | +2.28(+2.16%) |
Oct 30, 2017 | 104.01 | 107.33 | 104.01 | 105.37 | 1,000,788 | +0.37(+0.35%) |
Oct 27, 2017 | 105.95 | 106.28 | 104.04 | 105.00 | 981,265 | -0.39(-0.37%) |
Oct 26, 2017 | 108.07 | 108.27 | 105.28 | 105.39 | 1,158,300 | -2.39(-2.22%) |
Oct 25, 2017 | 111.85 | 114.20 | 107.04 | 107.78 | 1,236,757 | -2.84(-2.57%) |
Oct 24, 2017 | 111.20 | 111.55 | 110.22 | 110.62 | 426,565 | -0.47(-0.42%) |
Oct 23, 2017 | 110.52 | 112.37 | 109.77 | 111.09 | 512,328 | +0.61(+0.55%) |
Oct 20, 2017 | 112.73 | 113.65 | 110.16 | 110.48 | 792,051 | -1.12(-1.00%) |
Oct 19, 2017 | 113.10 | 113.11 | 109.80 | 111.60 | 715,157 | -3.29(-2.86%) |
Oct 18, 2017 | 114.89 | 115.34 | 113.23 | 114.89 | 328,486 | +0.63(+0.55%) |
Oct 17, 2017 | 115.64 | 115.68 | 113.59 | 114.26 | 374,822 | -0.73(-0.63%) |
Oct 16, 2017 | 116.60 | 117.50 | 114.78 | 114.99 | 623,181 | -1.60(-1.37%) |
Oct 13, 2017 | 115.90 | 118.10 | 115.28 | 116.59 | 665,833 | +1.63(+1.42%) |
Oct 12, 2017 | 113.01 | 115.16 | 112.84 | 114.96 | 719,207 | +1.03(+0.90%) |
Oct 11, 2017 | 111.93 | 114.60 | 111.26 | 113.93 | 710,954 | +1.94(+1.73%) |
Oct 10, 2017 | 113.95 | 114.88 | 110.21 | 111.99 | 1,608,244 | -1.75(-1.54%) |
Oct 09, 2017 | 115.21 | 115.63 | 113.00 | 113.74 | 1,140,060 | -1.53(-1.33%) |
Oct 06, 2017 | 115.50 | 116.26 | 114.71 | 115.27 | 1,017,256 | -0.78(-0.67%) |
Oct 05, 2017 | 116.65 | 117.28 | 115.04 | 116.05 | 626,951 | -0.45(-0.39%) |
Oct 04, 2017 | 119.00 | 119.00 | 116.06 | 116.50 | 729,965 | -2.17(-1.83%) |
Oct 03, 2017 | 116.97 | 119.20 | 116.38 | 118.67 | 1,228,361 | +2.81(+2.43%) |
Oct 02, 2017 | 115.35 | 117.60 | 114.54 | 115.86 | 627,435 | +1.21(+1.06%) |
Sep 29, 2017 | 114.83 | 115.28 | 114.18 | 114.65 | 573,903 | +1.19(+1.05%) |
Sep 28, 2017 | 113.37 | 114.35 | 111.80 | 113.46 | 625,431 | -0.91(-0.80%) |
Sep 27, 2017 | 114.79 | 111.61 | 114.37 | 845,588 | +1.50(+1.33%) | |
Sep 26, 2017 | 112.64 | 115.91 | 112.04 | 112.87 | 628,671 | +1.30(+1.17%) |
Sep 25, 2017 | 114.02 | 114.63 | 109.78 | 111.57 | 1,109,610 | -4.11(-3.55%) |
Sep 22, 2017 | 114.48 | 115.94 | 114.01 | 115.68 | 530,306 | +0.27(+0.23%) |
Sep 21, 2017 | 116.85 | 116.92 | 112.23 | 115.41 | 964,870 | -1.18(-1.01%) |
Sep 20, 2017 | 117.14 | 117.14 | 114.27 | 116.59 | 847,305 | -0.44(-0.38%) |
Sep 19, 2017 | 116.68 | 118.25 | 113.58 | 117.03 | 1,071,062 | +1.97(+1.71%) |
Sep 18, 2017 | 117.78 | 117.95 | 114.64 | 115.06 | 1,435,082 | -1.27(-1.09%) |
Sep 15, 2017 | 116.81 | 118.13 | 116.25 | 116.33 | 2,928,781 | -1.09(-0.93%) |
Sep 14, 2017 | 116.84 | 118.72 | 115.60 | 117.42 | 1,072,251 | +0.34(+0.29%) |
Sep 13, 2017 | 116.50 | 118.85 | 115.60 | 117.08 | 1,186,980 | +0.63(+0.54%) |
Sep 12, 2017 | 115.48 | 116.70 | 114.22 | 116.45 | 1,015,859 | +2.48(+2.18%) |
Sep 11, 2017 | 112.00 | 114.94 | 111.40 | 113.97 | 1,047,238 | +2.81(+2.53%) |
Sep 08, 2017 | 111.55 | 113.88 | 110.28 | 111.16 | 1,067,797 | -0.86(-0.77%) |
Sep 07, 2017 | 108.44 | 113.30 | 107.70 | 112.02 | 1,455,408 | +3.63(+3.35%) |
Sep 06, 2017 | 106.23 | 109.71 | 106.01 | 108.39 | 1,493,951 | +2.55(+2.41%) |
Sep 05, 2017 | 104.75 | 107.53 | 103.65 | 105.84 | 1,082,518 | -0.82(-0.77%) |