Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.90 | 105.91 | 105.43 | 105.59 | 287,518 | -0.62(-0.59%) |
Nov 29, 2018 | 106.08 | 106.28 | 105.97 | 106.21 | 354,885 | +0.18(+0.17%) |
Nov 28, 2018 | 105.22 | 106.20 | 105.09 | 106.03 | 790,913 | +0.66(+0.63%) |
Nov 27, 2018 | 105.65 | 105.66 | 105.19 | 105.36 | 230,111 | -0.33(-0.31%) |
Nov 26, 2018 | 105.90 | 105.94 | 105.64 | 105.70 | 161,550 | -0.04(-0.04%) |
Nov 23, 2018 | 105.89 | 105.96 | 105.71 | 105.74 | 220,458 | -0.46(-0.43%) |
Nov 21, 2018 | 106.19 | 106.19 | 106.19 | 0 | +0.14(+0.13%) | |
Nov 20, 2018 | 106.34 | 106.47 | 105.97 | 106.06 | 355,431 | -0.78(-0.73%) |
Nov 19, 2018 | 106.66 | 106.94 | 106.59 | 106.84 | 298,657 | +0.34(+0.32%) |
Nov 16, 2018 | 106.45 | 106.53 | 106.27 | 106.50 | 314,076 | +0.76(+0.72%) |
Nov 15, 2018 | 105.44 | 105.98 | 105.38 | 105.74 | 506,916 | +0.10(+0.09%) |
Nov 14, 2018 | 105.38 | 105.86 | 105.23 | 105.64 | 914,373 | +0.35(+0.33%) |
Nov 13, 2018 | 105.16 | 105.36 | 105.00 | 105.29 | 485,702 | +0.48(+0.46%) |
Nov 12, 2018 | 105.12 | 105.16 | 104.81 | 104.81 | 219,058 | -0.98(-0.92%) |
Nov 09, 2018 | 105.92 | 105.99 | 105.60 | 105.78 | 209,486 | -0.21(-0.20%) |
Nov 08, 2018 | 106.71 | 106.80 | 105.93 | 106.00 | 212,322 | -0.76(-0.71%) |
Nov 07, 2018 | 107.10 | 107.18 | 106.71 | 106.76 | 173,431 | +0.22(+0.20%) |
Nov 06, 2018 | 106.63 | 106.63 | 106.45 | 106.55 | 145,033 | +0.07(+0.06%) |
Nov 05, 2018 | 106.28 | 106.59 | 106.28 | 106.48 | 303,733 | +0.15(+0.14%) |
Nov 02, 2018 | 106.47 | 106.67 | 106.14 | 106.33 | 471,268 | -0.17(-0.16%) |
Nov 01, 2018 | 106.29 | 106.60 | 106.25 | 106.50 | 295,448 | +0.77(+0.73%) |
Oct 31, 2018 | 105.59 | 105.89 | 105.50 | 105.73 | 446,413 | -0.17(-0.17%) |
Oct 30, 2018 | 106.14 | 106.22 | 105.86 | 105.90 | 248,129 | -0.37(-0.35%) |
Oct 29, 2018 | 106.21 | 106.38 | 106.11 | 106.27 | 136,231 | -0.19(-0.18%) |
Oct 26, 2018 | 105.95 | 106.56 | 105.95 | 106.47 | 309,769 | +0.31(+0.29%) |
Oct 25, 2018 | 106.33 | 106.33 | 106.01 | 106.16 | 262,731 | -0.24(-0.23%) |
Oct 24, 2018 | 106.41 | 106.49 | 106.24 | 106.40 | 173,233 | -0.67(-0.63%) |
Oct 23, 2018 | 107.07 | 107.27 | 106.89 | 107.07 | 136,570 | +0.05(+0.05%) |
Oct 22, 2018 | 107.15 | 107.19 | 106.95 | 107.02 | 49,277 | -0.40(-0.37%) |
Oct 19, 2018 | 107.03 | 107.68 | 107.02 | 107.42 | 361,449 | +0.47(+0.44%) |
Oct 18, 2018 | 107.31 | 107.53 | 106.91 | 106.95 | 451,515 | -0.49(-0.45%) |
Oct 17, 2018 | 107.73 | 107.81 | 107.38 | 107.44 | 116,107 | -0.69(-0.64%) |
Oct 16, 2018 | 108.37 | 108.40 | 108.07 | 108.14 | 50,925 | +0.04(+0.04%) |
Oct 15, 2018 | 108.14 | 108.27 | 108.08 | 108.10 | 103,869 | +0.18(+0.16%) |
Oct 12, 2018 | 107.85 | 108.00 | 107.70 | 107.92 | 143,451 | -0.32(-0.30%) |
Oct 11, 2018 | 108.04 | 108.28 | 107.81 | 108.24 | 277,677 | +0.70(+0.65%) |
Oct 10, 2018 | 107.53 | 107.80 | 107.47 | 107.54 | 100,066 | +0.18(+0.16%) |
Oct 09, 2018 | 106.96 | 107.41 | 106.88 | 107.36 | 196,776 | +0.00(+0.00%) |
Oct 08, 2018 | 107.09 | 107.37 | 107.03 | 107.36 | 130,987 | -0.24(-0.23%) |
Oct 05, 2018 | 107.67 | 107.84 | 107.40 | 107.61 | 237,582 | +0.09(+0.08%) |
Oct 04, 2018 | 107.64 | 107.78 | 107.34 | 107.52 | 144,425 | -0.01(-0.01%) |
Oct 03, 2018 | 107.70 | 107.83 | 107.48 | 107.53 | 268,808 | -0.35(-0.33%) |
Oct 02, 2018 | 107.76 | 108.03 | 107.68 | 107.88 | 129,292 | -0.25(-0.23%) |
Oct 01, 2018 | 108.27 | 108.43 | 108.00 | 108.14 | 79,185 | -0.27(-0.25%) |
Sep 28, 2018 | 108.10 | 108.60 | 108.10 | 108.41 | 148,988 | -0.41(-0.38%) |
Sep 27, 2018 | 109.04 | 109.23 | 108.73 | 108.82 | 304,889 | -0.89(-0.81%) |
Sep 26, 2018 | 109.59 | 110.18 | 109.52 | 109.70 | 91,443 | -0.20(-0.19%) |
Sep 25, 2018 | 110.06 | 110.14 | 109.85 | 109.91 | 114,566 | +0.20(+0.19%) |
Sep 24, 2018 | 110.34 | 110.34 | 109.70 | 109.70 | 199,352 | -0.05(-0.04%) |
Sep 21, 2018 | 109.67 | 109.92 | 109.60 | 109.75 | 465,526 | -0.26(-0.24%) |
Sep 20, 2018 | 109.90 | 110.08 | 109.66 | 110.02 | 553,554 | +0.96(+0.88%) |
Sep 19, 2018 | 109.04 | 109.21 | 108.84 | 109.06 | 52,699 | +0.04(+0.04%) |
Sep 18, 2018 | 109.36 | 109.45 | 108.88 | 109.02 | 82,189 | -0.14(-0.13%) |
Sep 17, 2018 | 109.15 | 109.28 | 109.14 | 109.16 | 116,549 | +0.55(+0.50%) |
Sep 14, 2018 | 109.03 | 109.03 | 108.56 | 108.61 | 231,019 | -0.59(-0.54%) |
Sep 13, 2018 | 109.22 | 109.31 | 109.02 | 109.21 | 159,731 | +0.57(+0.53%) |
Sep 12, 2018 | 108.34 | 108.84 | 108.29 | 108.63 | 210,432 | +0.33(+0.31%) |
Sep 11, 2018 | 108.20 | 108.37 | 108.15 | 108.30 | 71,153 | -0.05(-0.05%) |
Sep 10, 2018 | 108.38 | 108.50 | 108.33 | 108.35 | 67,242 | +0.36(+0.33%) |
Sep 07, 2018 | 108.09 | 108.31 | 107.93 | 107.99 | 128,583 | -0.62(-0.58%) |
Sep 06, 2018 | 108.64 | 108.78 | 108.45 | 108.61 | 82,236 | -0.08(-0.07%) |
Sep 05, 2018 | 108.66 | 108.70 | 108.47 | 108.69 | 98,365 | +0.45(+0.41%) |