Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.88 | 108.62 | 107.73 | 108.24 | 38,965 | +0.46(+0.43%) |
Nov 29, 2017 | 107.57 | 107.97 | 107.57 | 107.78 | 25,110 | +0.25(+0.23%) |
Nov 28, 2017 | 106.82 | 107.56 | 106.82 | 107.53 | 42,707 | +0.87(+0.81%) |
Nov 27, 2017 | 106.52 | 106.77 | 106.50 | 106.66 | 5,467 | +0.04(+0.04%) |
Nov 24, 2017 | 106.62 | 106.66 | 106.51 | 106.62 | 2,745 | +0.16(+0.15%) |
Nov 22, 2017 | 106.64 | 106.70 | 106.25 | 106.45 | 15,276 | -0.09(-0.09%) |
Nov 21, 2017 | 106.40 | 106.89 | 106.35 | 106.55 | 79,124 | +0.36(+0.34%) |
Nov 20, 2017 | 106.02 | 106.44 | 106.02 | 106.19 | 113,117 | +0.19(+0.18%) |
Nov 17, 2017 | 105.85 | 106.07 | 105.85 | 106.00 | 13,484 | +0.05(+0.05%) |
Nov 16, 2017 | 105.56 | 106.28 | 105.56 | 105.95 | 54,271 | +0.86(+0.82%) |
Nov 15, 2017 | 105.55 | 105.55 | 105.05 | 105.09 | 14,536 | -0.83(-0.79%) |
Nov 14, 2017 | 105.33 | 105.98 | 105.33 | 105.92 | 11,949 | +0.35(+0.33%) |
Nov 13, 2017 | 104.80 | 105.61 | 104.80 | 105.58 | 67,980 | +0.75(+0.72%) |
Nov 10, 2017 | 103.95 | 104.93 | 103.95 | 104.82 | 69,996 | +0.62(+0.60%) |
Nov 09, 2017 | 103.89 | 104.24 | 103.70 | 104.20 | 50,742 | -0.11(-0.11%) |
Nov 08, 2017 | 103.60 | 104.33 | 103.60 | 104.31 | 14,340 | +1.01(+0.97%) |
Nov 07, 2017 | 102.84 | 103.33 | 102.73 | 103.30 | 37,043 | +0.46(+0.45%) |
Nov 06, 2017 | 103.50 | 103.50 | 102.81 | 102.84 | 23,226 | -0.62(-0.60%) |
Nov 03, 2017 | 103.75 | 103.83 | 103.42 | 103.46 | 12,497 | -0.27(-0.26%) |
Nov 02, 2017 | 104.34 | 104.34 | 103.41 | 103.73 | 9,489 | -0.95(-0.91%) |
Nov 01, 2017 | 105.06 | 105.06 | 104.68 | 104.68 | 15,821 | -0.02(-0.02%) |
Oct 31, 2017 | 104.35 | 104.83 | 104.35 | 104.70 | 9,071 | +0.70(+0.68%) |
Oct 30, 2017 | 104.30 | 104.66 | 103.91 | 104.00 | 20,896 | -0.85(-0.81%) |
Oct 27, 2017 | 105.06 | 105.06 | 104.51 | 104.85 | 21,748 | -0.52(-0.49%) |
Oct 26, 2017 | 105.05 | 105.62 | 105.05 | 105.37 | 8,764 | +0.63(+0.60%) |
Oct 25, 2017 | 105.24 | 105.24 | 104.27 | 104.73 | 11,870 | -0.60(-0.57%) |
Oct 24, 2017 | 105.45 | 105.45 | 105.19 | 105.33 | 9,047 | +0.02(+0.02%) |
Oct 23, 2017 | 105.79 | 105.96 | 105.25 | 105.32 | 11,288 | -0.32(-0.30%) |
Oct 20, 2017 | 105.88 | 105.88 | 105.49 | 105.64 | 7,822 | -0.01(-0.01%) |
Oct 19, 2017 | 105.63 | 105.68 | 105.18 | 105.65 | 10,925 | -0.61(-0.57%) |
Oct 18, 2017 | 106.44 | 106.44 | 106.16 | 106.25 | 14,270 | -0.09(-0.08%) |
Oct 17, 2017 | 106.64 | 106.64 | 106.20 | 106.34 | 22,571 | -0.38(-0.36%) |
Oct 16, 2017 | 106.56 | 106.76 | 106.48 | 106.72 | 50,162 | +0.17(+0.16%) |
Oct 13, 2017 | 106.51 | 106.70 | 106.51 | 106.55 | 6,814 | +0.27(+0.25%) |
Oct 12, 2017 | 105.85 | 106.38 | 105.81 | 106.28 | 146,963 | +0.22(+0.21%) |
Oct 11, 2017 | 105.92 | 106.07 | 105.92 | 106.05 | 8,560 | +0.12(+0.12%) |
Oct 10, 2017 | 105.63 | 105.97 | 105.48 | 105.93 | 8,598 | +0.65(+0.62%) |
Oct 09, 2017 | 105.70 | 105.73 | 105.28 | 105.28 | 11,482 | -0.36(-0.35%) |
Oct 06, 2017 | 105.58 | 105.68 | 105.51 | 105.65 | 15,045 | -0.17(-0.16%) |
Oct 05, 2017 | 105.86 | 106.03 | 105.73 | 105.82 | 9,056 | +0.20(+0.19%) |
Oct 04, 2017 | 104.98 | 105.81 | 104.86 | 105.62 | 25,643 | +0.59(+0.56%) |
Oct 03, 2017 | 105.07 | 105.12 | 104.85 | 105.03 | 22,298 | +0.20(+0.20%) |
Oct 02, 2017 | 104.81 | 105.18 | 104.73 | 104.82 | 41,135 | +0.14(+0.13%) |
Sep 29, 2017 | 104.21 | 104.95 | 104.21 | 104.68 | 622,693 | +0.06(+0.06%) |
Sep 28, 2017 | 104.44 | 104.68 | 104.44 | 104.62 | 9,627 | +0.24(+0.23%) |
Sep 27, 2017 | 104.95 | 104.95 | 103.95 | 104.39 | 149,972 | -0.57(-0.55%) |
Sep 26, 2017 | 104.93 | 105.12 | 104.92 | 104.96 | 137,836 | +0.37(+0.35%) |
Sep 25, 2017 | 104.46 | 104.79 | 104.45 | 104.59 | 26,496 | +0.28(+0.27%) |
Sep 22, 2017 | 104.40 | 104.66 | 104.28 | 104.32 | 55,449 | -0.16(-0.16%) |
Sep 21, 2017 | 105.23 | 105.23 | 104.40 | 104.48 | 16,622 | -0.75(-0.71%) |
Sep 20, 2017 | 105.75 | 105.78 | 104.78 | 105.23 | 33,844 | -0.61(-0.57%) |
Sep 19, 2017 | 106.00 | 106.00 | 105.70 | 105.84 | 18,106 | -0.25(-0.24%) |
Sep 18, 2017 | 106.18 | 106.21 | 105.83 | 106.09 | 9,342 | +0.06(+0.06%) |
Sep 15, 2017 | 105.73 | 106.03 | 105.73 | 106.03 | 25,694 | +0.19(+0.18%) |
Sep 14, 2017 | 105.73 | 105.84 | 105.48 | 105.84 | 9,390 | +0.12(+0.11%) |
Sep 13, 2017 | 105.79 | 105.94 | 105.71 | 105.72 | 27,945 | -0.06(-0.06%) |
Sep 12, 2017 | 105.82 | 105.85 | 105.65 | 105.78 | 8,902 | +0.01(+0.01%) |
Sep 11, 2017 | 105.05 | 105.80 | 105.05 | 105.77 | 15,231 | +0.92(+0.87%) |
Sep 08, 2017 | 104.84 | 104.96 | 104.59 | 104.85 | 70,311 | -0.18(-0.17%) |
Sep 07, 2017 | 105.03 | 105.09 | 104.74 | 105.03 | 12,846 | +0.09(+0.09%) |
Sep 06, 2017 | 104.89 | 105.08 | 104.68 | 104.94 | 41,582 | +0.18(+0.17%) |
Sep 05, 2017 | 104.82 | 104.85 | 104.18 | 104.76 | 18,235 | -0.29(-0.28%) |