Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.34 | 109.08 | 108.19 | 108.70 | 38,799 | +0.46(+0.43%) |
Nov 29, 2017 | 108.03 | 108.43 | 108.03 | 108.24 | 25,004 | +0.25(+0.23%) |
Nov 28, 2017 | 107.27 | 108.02 | 107.27 | 107.99 | 42,525 | +0.87(+0.81%) |
Nov 27, 2017 | 106.98 | 107.22 | 106.95 | 107.12 | 5,444 | +0.04(+0.04%) |
Nov 24, 2017 | 107.07 | 107.11 | 106.97 | 107.07 | 2,734 | +0.17(+0.16%) |
Nov 22, 2017 | 107.09 | 107.15 | 106.71 | 106.91 | 15,212 | -0.10(-0.09%) |
Nov 21, 2017 | 106.86 | 107.34 | 106.80 | 107.00 | 78,788 | +0.36(+0.33%) |
Nov 20, 2017 | 106.47 | 106.89 | 106.47 | 106.65 | 112,636 | +0.19(+0.18%) |
Nov 17, 2017 | 106.31 | 106.52 | 106.31 | 106.45 | 13,427 | +0.05(+0.05%) |
Nov 16, 2017 | 106.01 | 106.73 | 106.01 | 106.40 | 54,040 | +0.86(+0.82%) |
Nov 15, 2017 | 106.00 | 106.00 | 105.50 | 105.54 | 14,475 | -0.84(-0.79%) |
Nov 14, 2017 | 105.78 | 106.44 | 105.78 | 106.38 | 11,898 | +0.35(+0.33%) |
Nov 13, 2017 | 105.24 | 106.06 | 105.24 | 106.03 | 67,691 | +0.76(+0.72%) |
Nov 10, 2017 | 104.39 | 105.37 | 104.39 | 105.27 | 69,698 | +0.63(+0.60%) |
Nov 09, 2017 | 104.33 | 104.69 | 104.14 | 104.64 | 50,526 | -0.11(-0.11%) |
Nov 08, 2017 | 104.04 | 104.77 | 104.04 | 104.75 | 14,280 | +1.01(+0.97%) |
Nov 07, 2017 | 103.28 | 103.77 | 103.17 | 103.75 | 36,886 | +0.46(+0.45%) |
Nov 06, 2017 | 103.94 | 103.94 | 103.25 | 103.28 | 23,127 | -0.62(-0.59%) |
Nov 03, 2017 | 104.19 | 104.27 | 103.87 | 103.90 | 12,444 | -0.27(-0.26%) |
Nov 02, 2017 | 104.79 | 104.79 | 103.85 | 104.17 | 9,448 | -0.96(-0.91%) |
Nov 01, 2017 | 105.51 | 105.51 | 105.13 | 105.13 | 15,753 | -0.02(-0.02%) |
Oct 31, 2017 | 104.80 | 105.28 | 104.80 | 105.15 | 9,033 | +0.71(+0.68%) |
Oct 30, 2017 | 104.75 | 105.10 | 104.35 | 104.44 | 20,807 | -0.85(-0.81%) |
Oct 27, 2017 | 105.51 | 105.51 | 104.96 | 105.30 | 21,655 | -0.52(-0.49%) |
Oct 26, 2017 | 105.50 | 106.07 | 105.50 | 105.82 | 8,726 | +0.64(+0.60%) |
Oct 25, 2017 | 105.69 | 105.69 | 104.71 | 105.18 | 11,820 | -0.60(-0.57%) |
Oct 24, 2017 | 105.91 | 105.91 | 105.64 | 105.78 | 9,009 | +0.02(+0.02%) |
Oct 23, 2017 | 106.25 | 106.41 | 105.70 | 105.77 | 11,240 | -0.32(-0.30%) |
Oct 20, 2017 | 106.33 | 106.33 | 105.94 | 106.09 | 7,789 | -0.01(-0.01%) |
Oct 19, 2017 | 106.08 | 106.13 | 105.62 | 106.10 | 10,879 | -0.61(-0.57%) |
Oct 18, 2017 | 106.89 | 106.89 | 106.61 | 106.71 | 14,209 | -0.09(-0.08%) |
Oct 17, 2017 | 107.09 | 107.09 | 106.66 | 106.79 | 22,475 | -0.38(-0.36%) |
Oct 16, 2017 | 107.01 | 107.21 | 106.93 | 107.18 | 49,949 | +0.17(+0.16%) |
Oct 13, 2017 | 106.97 | 107.16 | 106.97 | 107.00 | 6,785 | +0.27(+0.25%) |
Oct 12, 2017 | 106.31 | 106.83 | 106.26 | 106.73 | 146,338 | +0.23(+0.21%) |
Oct 11, 2017 | 106.38 | 106.52 | 106.38 | 106.51 | 8,523 | +0.12(+0.11%) |
Oct 10, 2017 | 106.08 | 106.42 | 105.93 | 106.38 | 8,561 | +0.65(+0.62%) |
Oct 09, 2017 | 106.15 | 106.18 | 105.73 | 105.73 | 11,433 | -0.37(-0.34%) |
Oct 06, 2017 | 106.04 | 106.13 | 105.96 | 106.10 | 14,981 | -0.17(-0.16%) |
Oct 05, 2017 | 106.31 | 106.48 | 106.18 | 106.27 | 9,018 | +0.20(+0.19%) |
Oct 04, 2017 | 105.43 | 106.26 | 105.31 | 106.07 | 25,534 | +0.59(+0.56%) |
Oct 03, 2017 | 105.52 | 105.57 | 105.30 | 105.48 | 22,203 | +0.21(+0.20%) |
Oct 02, 2017 | 105.26 | 105.63 | 105.18 | 105.27 | 40,961 | +0.14(+0.13%) |
Sep 29, 2017 | 104.66 | 105.40 | 104.66 | 105.13 | 620,045 | +0.06(+0.06%) |
Sep 28, 2017 | 104.89 | 105.13 | 104.89 | 105.07 | 9,586 | +0.24(+0.23%) |
Sep 27, 2017 | 105.40 | 105.40 | 104.39 | 104.83 | 149,334 | -0.58(-0.55%) |
Sep 26, 2017 | 105.37 | 105.57 | 105.36 | 105.41 | 137,250 | +0.37(+0.35%) |
Sep 25, 2017 | 104.90 | 105.24 | 104.89 | 105.04 | 26,384 | +0.28(+0.27%) |
Sep 22, 2017 | 104.84 | 105.10 | 104.72 | 104.76 | 55,214 | -0.16(-0.16%) |
Sep 21, 2017 | 105.68 | 105.68 | 104.84 | 104.93 | 16,552 | -0.76(-0.71%) |
Sep 20, 2017 | 106.21 | 106.23 | 105.23 | 105.68 | 33,700 | -0.61(-0.57%) |
Sep 19, 2017 | 106.45 | 106.45 | 106.15 | 106.29 | 18,029 | -0.25(-0.24%) |
Sep 18, 2017 | 106.64 | 106.66 | 106.28 | 106.54 | 9,302 | +0.06(+0.06%) |
Sep 15, 2017 | 106.18 | 106.48 | 106.18 | 106.48 | 25,585 | +0.19(+0.18%) |
Sep 14, 2017 | 106.19 | 106.29 | 105.94 | 106.29 | 9,350 | +0.12(+0.11%) |
Sep 13, 2017 | 106.24 | 106.39 | 106.16 | 106.17 | 27,827 | -0.06(-0.06%) |
Sep 12, 2017 | 106.27 | 106.30 | 106.10 | 106.23 | 8,865 | +0.01(+0.01%) |
Sep 11, 2017 | 105.50 | 106.26 | 105.50 | 106.22 | 15,166 | +0.92(+0.87%) |
Sep 08, 2017 | 105.29 | 105.41 | 105.04 | 105.30 | 70,012 | -0.18(-0.17%) |
Sep 07, 2017 | 105.48 | 105.54 | 105.19 | 105.48 | 12,791 | +0.10(+0.09%) |
Sep 06, 2017 | 105.34 | 105.53 | 105.13 | 105.39 | 41,405 | +0.18(+0.17%) |
Sep 05, 2017 | 105.27 | 105.30 | 104.62 | 105.21 | 18,157 | -0.30(-0.28%) |