Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.46 | 121.41 | 119.89 | 120.94 | 511,531 | +0.91(+0.76%) |
Nov 29, 2017 | 121.95 | 122.08 | 118.81 | 120.03 | 452,576 | -1.52(-1.25%) |
Nov 28, 2017 | 121.61 | 122.13 | 120.91 | 121.55 | 498,901 | +0.56(+0.47%) |
Nov 27, 2017 | 121.31 | 121.47 | 120.66 | 120.99 | 299,435 | -0.14(-0.12%) |
Nov 24, 2017 | 120.30 | 121.32 | 119.81 | 121.13 | 101,770 | +1.31(+1.10%) |
Nov 22, 2017 | 119.99 | 121.08 | 118.78 | 119.81 | 324,120 | +0.00(+0.00%) |
Nov 21, 2017 | 120.82 | 121.13 | 119.27 | 119.81 | 465,341 | +0.29(+0.24%) |
Nov 20, 2017 | 119.37 | 120.58 | 119.16 | 119.52 | 255,833 | +0.57(+0.48%) |
Nov 17, 2017 | 117.31 | 119.10 | 117.31 | 118.95 | 292,956 | +1.13(+0.96%) |
Nov 16, 2017 | 116.68 | 119.09 | 116.68 | 117.82 | 436,249 | +1.44(+1.24%) |
Nov 15, 2017 | 116.41 | 117.66 | 115.98 | 116.38 | 313,209 | -0.83(-0.71%) |
Nov 14, 2017 | 117.04 | 118.48 | 116.88 | 117.22 | 483,016 | -0.32(-0.27%) |
Nov 13, 2017 | 116.67 | 117.92 | 116.44 | 117.53 | 374,365 | +0.41(+0.35%) |
Nov 10, 2017 | 119.64 | 119.64 | 116.98 | 117.12 | 333,111 | -2.68(-2.24%) |
Nov 09, 2017 | 118.49 | 119.86 | 117.95 | 119.80 | 328,939 | +0.73(+0.61%) |
Nov 08, 2017 | 118.25 | 119.57 | 118.20 | 119.07 | 243,581 | +1.05(+0.89%) |
Nov 07, 2017 | 119.53 | 119.91 | 117.66 | 118.02 | 279,970 | -1.61(-1.35%) |
Nov 06, 2017 | 118.54 | 119.71 | 118.04 | 119.63 | 772,266 | +1.56(+1.32%) |
Nov 03, 2017 | 118.01 | 119.02 | 114.78 | 118.08 | 609,931 | +0.58(+0.49%) |
Nov 02, 2017 | 109.06 | 119.19 | 107.89 | 117.50 | 789,711 | +7.33(+6.66%) |
Nov 01, 2017 | 110.74 | 111.87 | 109.87 | 110.16 | 585,372 | +0.22(+0.20%) |
Oct 31, 2017 | 109.57 | 110.68 | 109.30 | 109.94 | 937,253 | -0.27(-0.25%) |
Oct 30, 2017 | 111.73 | 112.08 | 110.01 | 110.22 | 480,771 | -2.20(-1.96%) |
Oct 27, 2017 | 113.48 | 113.48 | 111.74 | 112.42 | 565,444 | -0.23(-0.21%) |
Oct 26, 2017 | 111.58 | 113.28 | 111.23 | 112.65 | 1,070,972 | +1.60(+1.44%) |
Oct 25, 2017 | 113.01 | 113.19 | 110.83 | 111.05 | 528,144 | -1.79(-1.59%) |
Oct 24, 2017 | 114.44 | 114.44 | 112.70 | 112.84 | 419,502 | -1.17(-1.03%) |
Oct 23, 2017 | 114.91 | 114.98 | 113.90 | 114.01 | 330,567 | -0.28(-0.25%) |
Oct 20, 2017 | 115.23 | 115.59 | 114.15 | 114.29 | 329,781 | +0.00(+0.00%) |
Oct 19, 2017 | 114.33 | 114.73 | 113.54 | 114.29 | 396,420 | -0.55(-0.48%) |
Oct 18, 2017 | 115.42 | 115.69 | 114.75 | 114.84 | 351,423 | +0.13(+0.12%) |
Oct 17, 2017 | 115.56 | 115.61 | 114.35 | 114.71 | 258,785 | -0.97(-0.83%) |
Oct 16, 2017 | 114.56 | 116.64 | 114.56 | 115.68 | 906,228 | +1.30(+1.14%) |
Oct 13, 2017 | 115.36 | 115.40 | 114.30 | 114.38 | 342,158 | -0.60(-0.52%) |
Oct 12, 2017 | 114.37 | 115.34 | 114.20 | 114.98 | 279,347 | +0.80(+0.70%) |
Oct 11, 2017 | 114.15 | 114.55 | 113.61 | 114.18 | 367,171 | -0.04(-0.03%) |
Oct 10, 2017 | 113.86 | 114.24 | 112.94 | 114.22 | 258,775 | +0.36(+0.31%) |
Oct 09, 2017 | 113.60 | 114.09 | 113.14 | 113.86 | 365,979 | +0.24(+0.21%) |
Oct 06, 2017 | 113.54 | 113.73 | 112.76 | 113.62 | 404,851 | +0.17(+0.15%) |
Oct 05, 2017 | 112.61 | 113.45 | 112.11 | 113.45 | 355,287 | +0.90(+0.80%) |
Oct 04, 2017 | 111.18 | 112.59 | 110.66 | 112.55 | 409,197 | +1.53(+1.38%) |
Oct 03, 2017 | 109.59 | 111.28 | 109.56 | 111.02 | 449,376 | +1.43(+1.31%) |
Oct 02, 2017 | 110.19 | 110.78 | 109.51 | 109.59 | 647,843 | +0.08(+0.07%) |
Sep 29, 2017 | 109.59 | 111.10 | 109.17 | 109.51 | 537,506 | -0.07(-0.06%) |
Sep 28, 2017 | 108.31 | 109.59 | 107.97 | 109.58 | 327,986 | +1.13(+1.05%) |
Sep 27, 2017 | 108.61 | 109.04 | 107.32 | 108.45 | 318,137 | +0.53(+0.49%) |
Sep 26, 2017 | 108.84 | 109.49 | 107.91 | 107.91 | 247,775 | -0.77(-0.71%) |
Sep 25, 2017 | 109.81 | 109.81 | 107.17 | 108.68 | 344,995 | -1.32(-1.20%) |
Sep 22, 2017 | 107.89 | 110.23 | 107.89 | 110.00 | 329,532 | +1.99(+1.84%) |
Sep 21, 2017 | 107.14 | 108.03 | 106.82 | 108.02 | 295,489 | +0.95(+0.88%) |
Sep 20, 2017 | 106.78 | 107.71 | 106.40 | 107.07 | 482,372 | +0.45(+0.42%) |
Sep 19, 2017 | 106.23 | 106.97 | 105.97 | 106.62 | 639,568 | +0.62(+0.58%) |
Sep 18, 2017 | 106.28 | 107.18 | 105.03 | 106.00 | 490,361 | -0.14(-0.13%) |
Sep 15, 2017 | 105.60 | 106.53 | 105.22 | 106.14 | 970,622 | -0.15(-0.14%) |
Sep 14, 2017 | 107.08 | 108.19 | 104.61 | 106.29 | 577,785 | -0.78(-0.73%) |
Sep 13, 2017 | 109.64 | 109.74 | 107.05 | 107.07 | 398,608 | -3.23(-2.93%) |
Sep 12, 2017 | 108.91 | 110.60 | 108.37 | 110.30 | 666,990 | +1.84(+1.70%) |
Sep 11, 2017 | 108.31 | 108.65 | 107.59 | 108.46 | 355,395 | +0.83(+0.77%) |
Sep 08, 2017 | 106.44 | 108.61 | 106.32 | 107.63 | 423,068 | +0.81(+0.76%) |
Sep 07, 2017 | 105.27 | 106.91 | 105.07 | 106.82 | 360,084 | +1.81(+1.72%) |
Sep 06, 2017 | 106.56 | 104.41 | 105.01 | 412,257 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.88 | 108.18 | 105.73 | 105.98 | 335,883 | -2.17(-2.01%) |