Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.46 | 116.46 | 113.47 | 113.98 | 298,551 | -3.52(-3.00%) |
Nov 29, 2017 | 121.75 | 121.75 | 116.74 | 117.50 | 292,567 | -5.94(-4.81%) |
Nov 28, 2017 | 123.54 | 124.50 | 121.99 | 123.44 | 225,432 | +2.60(+2.15%) |
Nov 27, 2017 | 123.16 | 123.16 | 120.57 | 120.84 | 248,831 | -5.19(-4.12%) |
Nov 24, 2017 | 125.90 | 126.43 | 125.50 | 126.03 | 78,125 | -1.04(-0.82%) |
Nov 22, 2017 | 127.32 | 127.99 | 125.75 | 127.07 | 123,323 | +0.96(+0.76%) |
Nov 21, 2017 | 125.61 | 127.57 | 125.58 | 126.11 | 210,899 | +4.97(+4.10%) |
Nov 20, 2017 | 119.07 | 121.56 | 118.99 | 121.14 | 127,921 | +1.69(+1.41%) |
Nov 17, 2017 | 118.75 | 120.84 | 118.62 | 119.45 | 243,192 | +1.76(+1.50%) |
Nov 16, 2017 | 115.57 | 118.61 | 115.57 | 117.69 | 343,085 | +6.77(+6.10%) |
Nov 15, 2017 | 110.81 | 111.70 | 109.33 | 110.92 | 152,036 | -1.79(-1.59%) |
Nov 14, 2017 | 114.20 | 114.60 | 112.17 | 112.71 | 111,641 | -2.27(-1.97%) |
Nov 13, 2017 | 114.46 | 115.63 | 113.65 | 114.98 | 78,204 | -0.80(-0.69%) |
Nov 10, 2017 | 116.66 | 116.77 | 114.97 | 115.78 | 126,502 | -1.51(-1.29%) |
Nov 09, 2017 | 117.00 | 117.98 | 114.57 | 117.29 | 213,783 | -2.13(-1.78%) |
Nov 08, 2017 | 118.81 | 119.64 | 118.25 | 119.42 | 171,513 | +1.53(+1.30%) |
Nov 07, 2017 | 119.81 | 120.18 | 117.30 | 117.89 | 125,995 | -2.25(-1.87%) |
Nov 06, 2017 | 117.87 | 120.19 | 117.87 | 120.14 | 162,607 | +3.72(+3.20%) |
Nov 03, 2017 | 117.65 | 117.65 | 114.32 | 116.42 | 170,077 | -1.63(-1.38%) |
Nov 02, 2017 | 118.00 | 118.36 | 116.46 | 118.05 | 90,881 | +0.42(+0.36%) |
Nov 01, 2017 | 118.86 | 120.00 | 117.42 | 117.63 | 153,476 | +1.92(+1.66%) |
Oct 31, 2017 | 114.75 | 115.80 | 114.25 | 115.71 | 153,663 | +2.92(+2.59%) |
Oct 30, 2017 | 113.75 | 114.62 | 112.30 | 112.79 | 145,899 | -2.22(-1.93%) |
Oct 27, 2017 | 111.67 | 115.19 | 110.99 | 115.01 | 237,063 | +4.88(+4.43%) |
Oct 26, 2017 | 112.62 | 113.22 | 110.03 | 110.13 | 143,669 | -2.30(-2.05%) |
Oct 25, 2017 | 114.28 | 114.88 | 109.74 | 112.43 | 215,273 | -0.87(-0.77%) |
Oct 24, 2017 | 113.88 | 114.94 | 113.14 | 113.30 | 93,112 | +0.07(+0.06%) |
Oct 23, 2017 | 115.40 | 115.40 | 113.07 | 113.23 | 287,633 | -2.66(-2.30%) |
Oct 20, 2017 | 116.47 | 116.54 | 115.40 | 115.89 | 188,269 | +1.02(+0.89%) |
Oct 19, 2017 | 114.31 | 114.90 | 113.31 | 114.87 | 262,337 | -2.99(-2.54%) |
Oct 18, 2017 | 118.34 | 119.02 | 117.18 | 117.86 | 114,218 | +0.78(+0.67%) |
Oct 17, 2017 | 118.18 | 118.18 | 116.36 | 117.08 | 122,683 | -1.86(-1.56%) |
Oct 16, 2017 | 120.01 | 120.28 | 118.77 | 118.94 | 115,593 | -0.11(-0.09%) |
Oct 13, 2017 | 119.03 | 119.80 | 118.72 | 119.05 | 158,049 | +2.97(+2.56%) |
Oct 12, 2017 | 116.41 | 116.88 | 115.71 | 116.08 | 112,501 | +0.00(+0.00%) |
Oct 11, 2017 | 114.56 | 116.25 | 114.49 | 116.08 | 140,341 | +1.64(+1.43%) |
Oct 10, 2017 | 113.77 | 114.81 | 113.42 | 114.44 | 210,822 | +3.24(+2.91%) |
Oct 09, 2017 | 110.46 | 111.28 | 110.10 | 111.20 | 109,853 | -0.27(-0.24%) |
Oct 06, 2017 | 110.00 | 111.73 | 109.26 | 111.47 | 206,173 | -1.72(-1.52%) |
Oct 05, 2017 | 112.15 | 114.15 | 112.07 | 113.19 | 183,017 | +2.28(+2.06%) |
Oct 04, 2017 | 110.65 | 111.57 | 110.34 | 110.91 | 128,482 | +0.03(+0.03%) |
Oct 03, 2017 | 108.33 | 110.96 | 108.24 | 110.88 | 248,258 | +4.85(+4.57%) |
Oct 02, 2017 | 105.76 | 107.29 | 105.72 | 106.03 | 182,321 | +0.30(+0.28%) |
Sep 29, 2017 | 104.54 | 106.60 | 103.99 | 105.73 | 324,862 | +3.34(+3.26%) |
Sep 28, 2017 | 101.02 | 102.63 | 100.86 | 102.39 | 84,309 | -0.28(-0.27%) |
Sep 27, 2017 | 102.62 | 103.21 | 100.85 | 102.67 | 242,609 | -1.23(-1.18%) |
Sep 26, 2017 | 105.19 | 105.57 | 103.22 | 103.90 | 140,176 | -0.86(-0.82%) |
Sep 25, 2017 | 107.44 | 107.44 | 103.34 | 104.76 | 276,317 | -5.34(-4.85%) |
Sep 22, 2017 | 110.25 | 110.75 | 109.62 | 110.10 | 95,320 | -2.02(-1.80%) |
Sep 21, 2017 | 112.99 | 113.17 | 111.44 | 112.12 | 98,036 | -0.03(-0.03%) |
Sep 20, 2017 | 113.63 | 114.20 | 108.98 | 112.15 | 318,320 | -1.48(-1.30%) |
Sep 19, 2017 | 113.13 | 113.63 | 112.17 | 113.63 | 129,599 | +0.75(+0.66%) |
Sep 18, 2017 | 113.83 | 114.47 | 112.49 | 112.88 | 176,093 | +1.01(+0.90%) |
Sep 15, 2017 | 110.33 | 112.25 | 109.76 | 111.87 | 144,738 | +2.04(+1.86%) |
Sep 14, 2017 | 108.20 | 109.98 | 107.93 | 109.83 | 130,799 | +0.80(+0.73%) |
Sep 13, 2017 | 109.24 | 109.90 | 108.26 | 109.03 | 185,880 | -1.61(-1.46%) |
Sep 12, 2017 | 110.62 | 111.30 | 110.24 | 110.64 | 170,223 | -0.58(-0.52%) |
Sep 11, 2017 | 109.40 | 111.36 | 109.40 | 111.22 | 205,295 | +4.40(+4.12%) |
Sep 08, 2017 | 108.39 | 108.40 | 106.31 | 106.82 | 174,306 | -2.18(-2.00%) |
Sep 07, 2017 | 108.26 | 109.00 | 107.87 | 109.00 | 111,479 | +2.34(+2.19%) |
Sep 06, 2017 | 105.92 | 107.03 | 105.38 | 106.66 | 107,907 | +2.03(+1.94%) |
Sep 05, 2017 | 106.35 | 107.05 | 103.14 | 104.63 | 282,076 | -4.29(-3.94%) |