Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.64 | 111.58 | 106.54 | 109.70 | 8,440,131 | +0.36(+0.33%) |
Nov 29, 2017 | 114.03 | 114.46 | 106.28 | 109.34 | 19,486,406 | -20.61(-15.86%) |
Nov 28, 2017 | 130.76 | 131.10 | 127.49 | 129.95 | 4,934,942 | -0.29(-0.22%) |
Nov 27, 2017 | 130.92 | 129.26 | 130.24 | 2,336,918 | +0.74(+0.57%) | |
Nov 24, 2017 | 127.74 | 129.52 | 127.65 | 129.50 | 1,013,550 | +1.73(+1.35%) |
Nov 22, 2017 | 128.01 | 128.69 | 126.83 | 127.77 | 1,469,495 | +0.06(+0.05%) |
Nov 21, 2017 | 127.13 | 128.17 | 126.97 | 127.71 | 1,642,893 | +1.43(+1.13%) |
Nov 20, 2017 | 127.51 | 128.28 | 126.11 | 126.28 | 1,786,212 | -1.21(-0.95%) |
Nov 17, 2017 | 127.49 | 127.92 | 125.87 | 127.49 | 1,460,974 | +0.49(+0.39%) |
Nov 16, 2017 | 124.79 | 127.00 | 124.64 | 127.00 | 1,530,942 | +2.98(+2.40%) |
Nov 15, 2017 | 123.87 | 125.01 | 122.50 | 124.02 | 1,442,079 | +0.15(+0.12%) |
Nov 14, 2017 | 124.40 | 124.82 | 123.16 | 123.87 | 1,225,282 | -0.77(-0.62%) |
Nov 13, 2017 | 124.34 | 125.02 | 122.69 | 124.64 | 1,216,739 | +1.53(+1.24%) |
Nov 10, 2017 | 121.95 | 123.32 | 121.31 | 123.11 | 929,442 | +0.71(+0.58%) |
Nov 09, 2017 | 122.90 | 123.09 | 120.01 | 122.40 | 1,465,512 | -1.44(-1.16%) |
Nov 08, 2017 | 123.49 | 124.21 | 123.17 | 123.84 | 892,472 | +0.44(+0.36%) |
Nov 07, 2017 | 124.26 | 124.54 | 122.61 | 123.40 | 828,383 | -0.42(-0.34%) |
Nov 06, 2017 | 125.00 | 125.09 | 123.19 | 123.82 | 1,003,236 | -1.03(-0.82%) |
Nov 03, 2017 | 124.50 | 125.50 | 124.11 | 124.85 | 1,309,792 | +0.13(+0.10%) |
Nov 02, 2017 | 125.50 | 125.65 | 123.51 | 124.72 | 1,736,032 | -0.06(-0.05%) |
Nov 01, 2017 | 125.63 | 126.44 | 123.40 | 124.78 | 1,622,830 | -0.18(-0.14%) |
Oct 31, 2017 | 124.28 | 125.01 | 123.42 | 124.96 | 1,840,340 | +1.05(+0.85%) |
Oct 30, 2017 | 123.04 | 124.28 | 121.90 | 123.91 | 1,610,478 | +0.33(+0.27%) |
Oct 27, 2017 | 121.61 | 123.97 | 121.40 | 123.58 | 1,523,684 | +2.23(+1.84%) |
Oct 26, 2017 | 120.21 | 121.95 | 119.46 | 121.35 | 903,374 | +1.41(+1.18%) |
Oct 25, 2017 | 119.00 | 120.25 | 118.05 | 119.94 | 1,080,018 | +0.65(+0.54%) |
Oct 24, 2017 | 118.96 | 119.61 | 117.90 | 119.29 | 1,337,784 | +0.30(+0.25%) |
Oct 23, 2017 | 120.99 | 121.72 | 118.73 | 118.99 | 1,487,850 | -1.82(-1.51%) |
Oct 20, 2017 | 119.98 | 121.88 | 119.88 | 120.81 | 1,647,622 | +1.52(+1.27%) |
Oct 19, 2017 | 119.00 | 119.32 | 117.57 | 119.29 | 1,099,460 | +0.75(+0.63%) |
Oct 18, 2017 | 118.50 | 118.86 | 117.82 | 118.54 | 1,010,683 | -0.18(-0.15%) |
Oct 17, 2017 | 119.35 | 119.76 | 118.06 | 118.72 | 1,184,546 | -0.48(-0.40%) |
Oct 16, 2017 | 119.69 | 119.97 | 118.67 | 119.20 | 1,179,639 | -0.43(-0.36%) |
Oct 13, 2017 | 119.77 | 119.77 | 118.45 | 119.63 | 1,262,946 | +0.64(+0.54%) |
Oct 12, 2017 | 118.55 | 119.84 | 118.51 | 118.99 | 1,236,621 | +0.42(+0.35%) |
Oct 11, 2017 | 117.02 | 118.66 | 116.93 | 118.57 | 1,078,416 | +1.52(+1.30%) |
Oct 10, 2017 | 117.53 | 116.32 | 117.05 | 931,453 | -0.09(-0.08%) | |
Oct 09, 2017 | 116.80 | 117.52 | 116.64 | 117.14 | 847,113 | +0.18(+0.15%) |
Oct 06, 2017 | 116.18 | 117.59 | 115.81 | 116.96 | 1,806,150 | +0.42(+0.36%) |
Oct 05, 2017 | 114.50 | 116.83 | 113.90 | 116.54 | 1,673,847 | +2.49(+2.18%) |
Oct 04, 2017 | 113.79 | 114.07 | 112.35 | 114.05 | 1,122,593 | +0.42(+0.37%) |
Oct 03, 2017 | 112.39 | 113.73 | 111.67 | 113.63 | 1,044,820 | +1.16(+1.03%) |
Oct 02, 2017 | 110.69 | 113.76 | 110.68 | 112.47 | 1,961,449 | +0.21(+0.19%) |
Sep 29, 2017 | 111.25 | 112.76 | 111.00 | 112.26 | 2,033,109 | +0.81(+0.73%) |
Sep 28, 2017 | 111.40 | 111.96 | 110.52 | 111.45 | 1,358,251 | -0.51(-0.46%) |
Sep 27, 2017 | 110.21 | 113.47 | 110.21 | 111.96 | 1,731,396 | +1.35(+1.22%) |
Sep 26, 2017 | 110.59 | 111.38 | 108.83 | 110.61 | 1,590,486 | +0.79(+0.72%) |
Sep 25, 2017 | 111.67 | 111.83 | 108.65 | 109.82 | 2,026,308 | -1.96(-1.75%) |
Sep 22, 2017 | 111.68 | 112.82 | 111.64 | 111.78 | 1,085,041 | -0.51(-0.45%) |
Sep 21, 2017 | 112.82 | 113.00 | 111.37 | 112.29 | 1,154,701 | -0.44(-0.39%) |
Sep 20, 2017 | 113.07 | 113.34 | 111.35 | 112.73 | 1,783,172 | -0.35(-0.31%) |
Sep 19, 2017 | 113.77 | 114.06 | 112.97 | 113.08 | 1,954,846 | -0.76(-0.67%) |
Sep 18, 2017 | 113.74 | 114.66 | 112.87 | 113.84 | 2,029,988 | -0.29(-0.25%) |
Sep 15, 2017 | 115.62 | 115.62 | 113.88 | 114.13 | 6,232,568 | -1.34(-1.16%) |
Sep 14, 2017 | 115.62 | 116.14 | 114.50 | 115.47 | 1,649,661 | -0.71(-0.61%) |
Sep 13, 2017 | 116.04 | 116.50 | 115.25 | 116.18 | 1,449,980 | +0.02(+0.02%) |
Sep 12, 2017 | 116.35 | 116.99 | 114.98 | 116.16 | 1,607,028 | -0.32(-0.27%) |
Sep 11, 2017 | 112.98 | 117.12 | 112.22 | 116.48 | 2,294,704 | +2.04(+1.78%) |
Sep 08, 2017 | 114.44 | 115.72 | 114.10 | 114.44 | 2,656,502 | +0.39(+0.34%) |
Sep 07, 2017 | 114.14 | 114.47 | 113.19 | 114.05 | 1,731,436 | +0.26(+0.23%) |
Sep 06, 2017 | 114.40 | 114.78 | 112.68 | 113.79 | 2,339,923 | +0.02(+0.02%) |
Sep 05, 2017 | 113.46 | 114.81 | 112.52 | 113.77 | 3,092,875 | +0.06(+0.05%) |