Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 110.54 | 112.68 | 110.47 | 111.22 | 21,491 | +0.64(+0.58%) |
Nov 29, 2017 | 111.04 | 114.81 | 110.56 | 110.58 | 19,147 | -0.19(-0.18%) |
Nov 28, 2017 | 110.55 | 111.05 | 109.89 | 110.78 | 17,758 | +0.25(+0.22%) |
Nov 27, 2017 | 108.65 | 110.89 | 108.58 | 110.53 | 9,350 | +1.88(+1.73%) |
Nov 24, 2017 | 109.57 | 109.57 | 106.44 | 108.65 | 6,250 | -0.52(-0.48%) |
Nov 22, 2017 | 108.41 | 109.19 | 108.09 | 109.17 | 7,611 | +0.66(+0.61%) |
Nov 21, 2017 | 107.26 | 110.26 | 107.26 | 108.51 | 10,514 | +1.36(+1.27%) |
Nov 20, 2017 | 107.66 | 107.88 | 106.53 | 107.15 | 30,155 | -0.39(-0.36%) |
Nov 17, 2017 | 105.89 | 107.95 | 105.34 | 107.54 | 17,106 | +1.74(+1.64%) |
Nov 16, 2017 | 106.25 | 106.25 | 105.56 | 105.81 | 24,308 | +0.05(+0.05%) |
Nov 15, 2017 | 106.90 | 107.79 | 105.75 | 105.75 | 25,505 | -1.70(-1.58%) |
Nov 14, 2017 | 105.76 | 108.05 | 105.76 | 107.45 | 8,122 | +1.29(+1.21%) |
Nov 13, 2017 | 105.74 | 108.69 | 105.74 | 106.17 | 14,506 | +0.37(+0.35%) |
Nov 10, 2017 | 107.04 | 108.25 | 105.65 | 105.80 | 15,893 | -1.27(-1.19%) |
Nov 09, 2017 | 108.09 | 110.19 | 106.97 | 107.06 | 10,038 | -1.40(-1.29%) |
Nov 08, 2017 | 106.22 | 108.47 | 106.22 | 108.47 | 7,751 | +2.45(+2.31%) |
Nov 07, 2017 | 110.17 | 110.78 | 106.01 | 106.02 | 12,165 | -3.62(-3.30%) |
Nov 06, 2017 | 109.60 | 110.68 | 107.85 | 109.64 | 18,288 | -0.14(-0.13%) |
Nov 03, 2017 | 110.80 | 110.80 | 109.04 | 109.78 | 6,652 | +1.22(+1.13%) |
Nov 02, 2017 | 107.85 | 110.66 | 107.36 | 108.56 | 9,588 | +0.68(+0.63%) |
Nov 01, 2017 | 107.81 | 109.00 | 106.80 | 107.88 | 10,118 | +0.57(+0.53%) |
Oct 31, 2017 | 106.22 | 107.81 | 106.22 | 107.30 | 25,682 | +1.91(+1.82%) |
Oct 30, 2017 | 106.00 | 106.48 | 105.39 | 105.39 | 15,878 | -1.66(-1.55%) |
Oct 27, 2017 | 106.66 | 107.10 | 105.62 | 107.05 | 16,176 | +0.39(+0.36%) |
Oct 26, 2017 | 106.37 | 106.66 | 105.18 | 106.66 | 12,088 | +0.81(+0.77%) |
Oct 25, 2017 | 106.55 | 107.25 | 105.85 | 105.85 | 28,059 | -0.19(-0.18%) |
Oct 24, 2017 | 105.78 | 106.34 | 105.19 | 106.04 | 9,089 | +0.28(+0.27%) |
Oct 23, 2017 | 104.90 | 106.65 | 104.90 | 105.76 | 12,658 | +1.03(+0.99%) |
Oct 20, 2017 | 106.56 | 106.56 | 104.48 | 104.73 | 14,134 | -1.14(-1.07%) |
Oct 19, 2017 | 105.97 | 106.94 | 105.00 | 105.87 | 11,668 | -0.28(-0.27%) |
Oct 18, 2017 | 105.95 | 106.19 | 105.66 | 106.15 | 4,135 | +0.51(+0.48%) |
Oct 17, 2017 | 106.20 | 106.56 | 105.50 | 105.64 | 11,727 | -0.95(-0.89%) |
Oct 16, 2017 | 106.22 | 107.60 | 105.55 | 106.59 | 16,041 | +0.38(+0.36%) |
Oct 13, 2017 | 104.47 | 106.65 | 104.46 | 106.21 | 17,950 | +1.44(+1.37%) |
Oct 12, 2017 | 105.42 | 106.27 | 104.21 | 104.77 | 13,842 | -0.35(-0.34%) |
Oct 11, 2017 | 105.52 | 105.97 | 105.13 | 105.13 | 6,595 | -0.55(-0.52%) |
Oct 10, 2017 | 104.54 | 105.75 | 104.39 | 105.67 | 13,722 | +0.37(+0.35%) |
Oct 09, 2017 | 105.20 | 105.77 | 104.26 | 105.30 | 10,193 | +0.14(+0.13%) |
Oct 06, 2017 | 104.40 | 105.25 | 103.66 | 105.16 | 20,570 | +0.75(+0.72%) |
Oct 05, 2017 | 105.28 | 105.67 | 104.19 | 104.41 | 10,602 | -0.78(-0.75%) |
Oct 04, 2017 | 104.76 | 105.77 | 104.76 | 105.20 | 15,951 | -0.66(-0.62%) |
Oct 03, 2017 | 103.16 | 106.02 | 103.09 | 105.86 | 41,350 | +1.24(+1.19%) |
Oct 02, 2017 | 103.58 | 105.59 | 103.34 | 104.61 | 18,499 | +0.53(+0.51%) |
Sep 29, 2017 | 104.19 | 104.46 | 103.42 | 104.09 | 10,011 | -0.09(-0.08%) |
Sep 28, 2017 | 104.18 | 104.33 | 102.53 | 104.17 | 13,546 | +0.00(+0.00%) |
Sep 27, 2017 | 102.66 | 104.27 | 102.65 | 104.17 | 26,897 | +1.68(+1.64%) |
Sep 26, 2017 | 102.72 | 104.18 | 101.38 | 102.49 | 38,012 | -0.34(-0.33%) |
Sep 25, 2017 | 103.68 | 103.80 | 102.29 | 102.83 | 31,494 | -0.87(-0.84%) |
Sep 22, 2017 | 103.57 | 103.87 | 102.92 | 103.70 | 19,920 | -0.32(-0.30%) |
Sep 21, 2017 | 104.02 | 104.28 | 103.60 | 104.02 | 11,790 | -0.03(-0.03%) |
Sep 20, 2017 | 104.02 | 104.35 | 103.33 | 104.04 | 9,414 | +0.04(+0.04%) |
Sep 19, 2017 | 102.96 | 104.98 | 102.76 | 104.00 | 27,811 | +0.78(+0.75%) |
Sep 18, 2017 | 103.22 | 103.74 | 102.37 | 103.22 | 23,358 | +0.38(+0.37%) |
Sep 15, 2017 | 103.47 | 104.09 | 102.18 | 102.84 | 32,389 | -0.33(-0.32%) |
Sep 14, 2017 | 102.16 | 103.28 | 101.97 | 103.17 | 23,520 | +1.07(+1.05%) |
Sep 13, 2017 | 101.51 | 102.28 | 101.51 | 102.10 | 22,000 | +0.01(+0.01%) |
Sep 12, 2017 | 101.19 | 102.09 | 100.95 | 102.09 | 20,867 | +0.81(+0.80%) |
Sep 11, 2017 | 101.37 | 101.57 | 99.21 | 101.28 | 44,976 | +0.04(+0.04%) |
Sep 08, 2017 | 98.61 | 102.04 | 98.11 | 101.24 | 25,828 | +2.03(+2.04%) |
Sep 07, 2017 | 100.20 | 100.28 | 97.95 | 99.21 | 28,628 | -0.90(-0.90%) |
Sep 06, 2017 | 100.37 | 100.91 | 99.84 | 100.11 | 18,063 | +0.54(+0.54%) |
Sep 05, 2017 | 101.87 | 102.52 | 97.35 | 99.57 | 30,809 | -2.57(-2.51%) |