Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.86 | 108.60 | 107.71 | 108.22 | 38,973 | +0.46(+0.43%) |
Nov 29, 2017 | 107.55 | 107.95 | 107.55 | 107.76 | 25,116 | +0.25(+0.23%) |
Nov 28, 2017 | 106.79 | 107.54 | 106.79 | 107.50 | 42,716 | +0.87(+0.81%) |
Nov 27, 2017 | 106.50 | 106.74 | 106.47 | 106.64 | 5,468 | +0.04(+0.04%) |
Nov 24, 2017 | 106.59 | 106.63 | 106.49 | 106.59 | 2,746 | +0.16(+0.16%) |
Nov 22, 2017 | 106.61 | 106.67 | 106.23 | 106.43 | 15,280 | -0.09(-0.09%) |
Nov 21, 2017 | 106.38 | 106.86 | 106.33 | 106.53 | 79,141 | +0.36(+0.33%) |
Nov 20, 2017 | 106.00 | 106.41 | 106.00 | 106.17 | 113,141 | +0.19(+0.18%) |
Nov 17, 2017 | 105.83 | 106.05 | 105.83 | 105.98 | 13,487 | +0.05(+0.05%) |
Nov 16, 2017 | 105.54 | 106.25 | 105.54 | 105.93 | 54,282 | +0.86(+0.82%) |
Nov 15, 2017 | 105.53 | 105.53 | 105.03 | 105.07 | 14,540 | -0.83(-0.79%) |
Nov 14, 2017 | 105.30 | 105.96 | 105.30 | 105.90 | 11,951 | +0.35(+0.33%) |
Nov 13, 2017 | 104.77 | 105.59 | 104.77 | 105.55 | 67,994 | +0.75(+0.72%) |
Nov 10, 2017 | 103.92 | 104.90 | 103.92 | 104.80 | 70,011 | +0.62(+0.60%) |
Nov 09, 2017 | 103.86 | 104.22 | 103.68 | 104.17 | 50,753 | -0.11(-0.11%) |
Nov 08, 2017 | 103.58 | 104.30 | 103.58 | 104.29 | 14,344 | +1.01(+0.97%) |
Nov 07, 2017 | 102.82 | 103.31 | 102.71 | 103.28 | 37,051 | +0.46(+0.45%) |
Nov 06, 2017 | 103.48 | 103.48 | 102.79 | 102.82 | 23,231 | -0.62(-0.60%) |
Nov 03, 2017 | 103.72 | 103.80 | 103.40 | 103.44 | 12,500 | -0.27(-0.26%) |
Nov 02, 2017 | 104.32 | 104.32 | 103.39 | 103.71 | 9,491 | -0.95(-0.91%) |
Nov 01, 2017 | 105.04 | 105.04 | 104.66 | 104.66 | 15,824 | -0.02(-0.02%) |
Oct 31, 2017 | 104.33 | 104.81 | 104.33 | 104.68 | 9,073 | +0.70(+0.68%) |
Oct 30, 2017 | 104.28 | 104.64 | 103.89 | 103.97 | 20,900 | -0.85(-0.81%) |
Oct 27, 2017 | 105.04 | 105.04 | 104.49 | 104.83 | 21,752 | -0.52(-0.49%) |
Oct 26, 2017 | 105.03 | 105.60 | 105.03 | 105.35 | 8,765 | +0.63(+0.60%) |
Oct 25, 2017 | 105.22 | 105.22 | 104.24 | 104.71 | 11,873 | -0.60(-0.57%) |
Oct 24, 2017 | 105.43 | 105.43 | 105.16 | 105.31 | 9,049 | +0.02(+0.02%) |
Oct 23, 2017 | 105.77 | 105.94 | 105.23 | 105.29 | 11,290 | -0.32(-0.30%) |
Oct 20, 2017 | 105.86 | 105.86 | 105.47 | 105.61 | 7,824 | -0.01(-0.01%) |
Oct 19, 2017 | 105.61 | 105.66 | 105.15 | 105.62 | 10,927 | -0.61(-0.57%) |
Oct 18, 2017 | 106.41 | 106.41 | 106.14 | 106.23 | 14,273 | -0.09(-0.08%) |
Oct 17, 2017 | 106.61 | 106.61 | 106.18 | 106.32 | 22,576 | -0.38(-0.36%) |
Oct 16, 2017 | 106.53 | 106.73 | 106.46 | 106.70 | 50,173 | +0.17(+0.16%) |
Oct 13, 2017 | 106.49 | 106.68 | 106.49 | 106.53 | 6,816 | +0.27(+0.25%) |
Oct 12, 2017 | 105.83 | 106.35 | 105.79 | 106.26 | 146,995 | +0.22(+0.21%) |
Oct 11, 2017 | 105.90 | 106.05 | 105.90 | 106.03 | 8,561 | +0.12(+0.11%) |
Oct 10, 2017 | 105.61 | 105.94 | 105.46 | 105.91 | 8,599 | +0.65(+0.62%) |
Oct 09, 2017 | 105.67 | 105.70 | 105.26 | 105.26 | 11,484 | -0.36(-0.34%) |
Oct 06, 2017 | 105.56 | 105.66 | 105.48 | 105.62 | 15,048 | -0.17(-0.16%) |
Oct 05, 2017 | 105.84 | 106.01 | 105.71 | 105.79 | 9,058 | +0.20(+0.19%) |
Oct 04, 2017 | 104.95 | 105.79 | 104.84 | 105.60 | 25,648 | +0.59(+0.56%) |
Oct 03, 2017 | 105.05 | 105.10 | 104.83 | 105.00 | 22,302 | +0.21(+0.20%) |
Oct 02, 2017 | 104.79 | 105.16 | 104.71 | 104.80 | 41,144 | +0.14(+0.13%) |
Sep 29, 2017 | 104.19 | 104.93 | 104.19 | 104.66 | 622,826 | +0.06(+0.06%) |
Sep 28, 2017 | 104.42 | 104.66 | 104.42 | 104.60 | 9,629 | +0.24(+0.23%) |
Sep 27, 2017 | 104.93 | 104.93 | 103.92 | 104.37 | 150,004 | -0.57(-0.55%) |
Sep 26, 2017 | 104.90 | 105.10 | 104.89 | 104.94 | 137,865 | +0.37(+0.35%) |
Sep 25, 2017 | 104.43 | 104.77 | 104.42 | 104.57 | 26,502 | +0.28(+0.26%) |
Sep 22, 2017 | 104.37 | 104.63 | 104.26 | 104.30 | 55,461 | -0.16(-0.16%) |
Sep 21, 2017 | 105.21 | 105.21 | 104.37 | 104.46 | 16,626 | -0.75(-0.71%) |
Sep 20, 2017 | 105.73 | 105.75 | 104.76 | 105.21 | 33,851 | -0.61(-0.57%) |
Sep 19, 2017 | 105.98 | 105.98 | 105.68 | 105.82 | 18,110 | -0.25(-0.24%) |
Sep 18, 2017 | 106.16 | 106.19 | 105.81 | 106.07 | 9,344 | +0.06(+0.06%) |
Sep 15, 2017 | 105.70 | 106.01 | 105.70 | 106.01 | 25,700 | +0.19(+0.18%) |
Sep 14, 2017 | 105.71 | 105.82 | 105.46 | 105.82 | 9,392 | +0.12(+0.11%) |
Sep 13, 2017 | 105.76 | 105.91 | 105.69 | 105.69 | 27,951 | -0.06(-0.06%) |
Sep 12, 2017 | 105.80 | 105.83 | 105.62 | 105.76 | 8,904 | +0.01(+0.01%) |
Sep 11, 2017 | 105.03 | 105.78 | 105.03 | 105.75 | 15,234 | +0.92(+0.87%) |
Sep 08, 2017 | 104.82 | 104.94 | 104.57 | 104.83 | 70,326 | -0.18(-0.17%) |
Sep 07, 2017 | 105.01 | 105.06 | 104.72 | 105.01 | 12,848 | +0.09(+0.09%) |
Sep 06, 2017 | 104.87 | 105.06 | 104.66 | 104.92 | 41,591 | +0.18(+0.17%) |
Sep 05, 2017 | 104.80 | 104.83 | 104.16 | 104.74 | 18,239 | -0.29(-0.28%) |