Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.32 | 109.06 | 108.17 | 108.68 | 38,807 | +0.46(+0.43%) |
Nov 29, 2017 | 108.01 | 108.41 | 108.01 | 108.22 | 25,009 | +0.25(+0.23%) |
Nov 28, 2017 | 107.25 | 108.00 | 107.25 | 107.96 | 42,534 | +0.87(+0.81%) |
Nov 27, 2017 | 106.95 | 107.20 | 106.93 | 107.09 | 5,445 | +0.04(+0.04%) |
Nov 24, 2017 | 107.05 | 107.09 | 106.94 | 107.05 | 2,734 | +0.17(+0.16%) |
Nov 22, 2017 | 107.07 | 107.13 | 106.68 | 106.88 | 15,215 | -0.10(-0.09%) |
Nov 21, 2017 | 106.83 | 107.32 | 106.78 | 106.98 | 78,805 | +0.36(+0.33%) |
Nov 20, 2017 | 106.45 | 106.87 | 106.45 | 106.62 | 112,660 | +0.19(+0.18%) |
Nov 17, 2017 | 106.28 | 106.50 | 106.28 | 106.43 | 13,430 | +0.05(+0.05%) |
Nov 16, 2017 | 105.99 | 106.71 | 105.99 | 106.38 | 54,051 | +0.86(+0.82%) |
Nov 15, 2017 | 105.98 | 105.98 | 105.47 | 105.52 | 14,478 | -0.84(-0.79%) |
Nov 14, 2017 | 105.75 | 106.41 | 105.75 | 106.35 | 11,900 | +0.35(+0.33%) |
Nov 13, 2017 | 105.22 | 106.04 | 105.22 | 106.00 | 67,705 | +0.76(+0.72%) |
Nov 10, 2017 | 104.37 | 105.35 | 104.37 | 105.25 | 69,713 | +0.63(+0.60%) |
Nov 09, 2017 | 104.31 | 104.67 | 104.12 | 104.62 | 50,537 | -0.11(-0.11%) |
Nov 08, 2017 | 104.02 | 104.75 | 104.02 | 104.73 | 14,283 | +1.01(+0.97%) |
Nov 07, 2017 | 103.26 | 103.75 | 103.15 | 103.72 | 36,894 | +0.46(+0.45%) |
Nov 06, 2017 | 103.92 | 103.92 | 103.23 | 103.26 | 23,132 | -0.62(-0.59%) |
Nov 03, 2017 | 104.17 | 104.25 | 103.84 | 103.88 | 12,447 | -0.27(-0.26%) |
Nov 02, 2017 | 104.77 | 104.77 | 103.83 | 104.15 | 9,450 | -0.96(-0.91%) |
Nov 01, 2017 | 105.49 | 105.49 | 105.11 | 105.11 | 15,757 | -0.02(-0.02%) |
Oct 31, 2017 | 104.78 | 105.25 | 104.78 | 105.12 | 9,035 | +0.71(+0.68%) |
Oct 30, 2017 | 104.72 | 105.08 | 104.33 | 104.42 | 20,812 | -0.85(-0.81%) |
Oct 27, 2017 | 105.49 | 105.49 | 104.93 | 105.27 | 21,660 | -0.52(-0.49%) |
Oct 26, 2017 | 105.47 | 106.05 | 105.47 | 105.80 | 8,728 | +0.64(+0.60%) |
Oct 25, 2017 | 105.67 | 105.67 | 104.69 | 105.16 | 11,822 | -0.60(-0.57%) |
Oct 24, 2017 | 105.88 | 105.88 | 105.61 | 105.76 | 9,011 | +0.02(+0.02%) |
Oct 23, 2017 | 106.22 | 106.39 | 105.68 | 105.74 | 11,242 | -0.32(-0.30%) |
Oct 20, 2017 | 106.31 | 106.31 | 105.92 | 106.07 | 7,790 | -0.01(-0.01%) |
Oct 19, 2017 | 106.06 | 106.11 | 105.60 | 106.07 | 10,881 | -0.61(-0.57%) |
Oct 18, 2017 | 106.87 | 106.87 | 106.59 | 106.68 | 14,213 | -0.09(-0.08%) |
Oct 17, 2017 | 107.07 | 107.07 | 106.63 | 106.77 | 22,480 | -0.38(-0.36%) |
Oct 16, 2017 | 106.99 | 107.19 | 106.91 | 107.15 | 49,960 | +0.17(+0.16%) |
Oct 13, 2017 | 106.94 | 107.14 | 106.94 | 106.98 | 6,787 | +0.27(+0.25%) |
Oct 12, 2017 | 106.28 | 106.81 | 106.24 | 106.71 | 146,370 | +0.23(+0.21%) |
Oct 11, 2017 | 106.35 | 106.50 | 106.35 | 106.48 | 8,525 | +0.12(+0.11%) |
Oct 10, 2017 | 106.06 | 106.40 | 105.91 | 106.36 | 8,563 | +0.65(+0.62%) |
Oct 09, 2017 | 106.13 | 106.16 | 105.71 | 105.71 | 11,435 | -0.37(-0.35%) |
Oct 06, 2017 | 106.01 | 106.11 | 105.94 | 106.07 | 14,984 | -0.17(-0.16%) |
Oct 05, 2017 | 106.29 | 106.46 | 106.16 | 106.25 | 9,020 | +0.20(+0.19%) |
Oct 04, 2017 | 105.40 | 106.24 | 105.28 | 106.05 | 25,539 | +0.59(+0.56%) |
Oct 03, 2017 | 105.50 | 105.55 | 105.27 | 105.45 | 22,208 | +0.21(+0.20%) |
Oct 02, 2017 | 105.24 | 105.60 | 105.16 | 105.25 | 40,969 | +0.14(+0.13%) |
Sep 29, 2017 | 104.64 | 105.38 | 104.64 | 105.11 | 620,178 | +0.06(+0.06%) |
Sep 28, 2017 | 104.86 | 105.11 | 104.86 | 105.05 | 9,588 | +0.24(+0.23%) |
Sep 27, 2017 | 105.38 | 105.38 | 104.37 | 104.81 | 149,366 | -0.57(-0.55%) |
Sep 26, 2017 | 105.35 | 105.55 | 105.34 | 105.39 | 137,279 | +0.37(+0.35%) |
Sep 25, 2017 | 104.88 | 105.22 | 104.87 | 105.02 | 26,389 | +0.28(+0.27%) |
Sep 22, 2017 | 104.82 | 105.08 | 104.70 | 104.74 | 55,225 | -0.17(-0.16%) |
Sep 21, 2017 | 105.66 | 105.66 | 104.82 | 104.91 | 16,555 | -0.75(-0.71%) |
Sep 20, 2017 | 106.18 | 106.20 | 105.21 | 105.66 | 33,707 | -0.61(-0.57%) |
Sep 19, 2017 | 106.43 | 106.43 | 106.13 | 106.27 | 18,033 | -0.25(-0.24%) |
Sep 18, 2017 | 106.61 | 106.64 | 106.26 | 106.52 | 9,304 | +0.06(+0.06%) |
Sep 15, 2017 | 106.16 | 106.46 | 106.16 | 106.46 | 25,590 | +0.19(+0.18%) |
Sep 14, 2017 | 106.16 | 106.27 | 105.91 | 106.27 | 9,352 | +0.12(+0.11%) |
Sep 13, 2017 | 106.22 | 106.37 | 106.14 | 106.15 | 27,833 | -0.06(-0.06%) |
Sep 12, 2017 | 106.25 | 106.28 | 106.08 | 106.21 | 8,866 | +0.01(+0.01%) |
Sep 11, 2017 | 105.48 | 106.23 | 105.48 | 106.20 | 15,170 | +0.92(+0.87%) |
Sep 08, 2017 | 105.27 | 105.38 | 105.02 | 105.28 | 70,027 | -0.18(-0.17%) |
Sep 07, 2017 | 105.46 | 105.51 | 105.17 | 105.46 | 12,794 | +0.09(+0.09%) |
Sep 06, 2017 | 105.31 | 105.50 | 105.11 | 105.37 | 41,414 | +0.18(+0.17%) |
Sep 05, 2017 | 105.24 | 105.28 | 104.60 | 105.18 | 18,161 | -0.29(-0.28%) |