Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.54 | 118.34 | 115.21 | 116.54 | 3,123,420 | +1.33(+1.16%) |
Nov 29, 2017 | 113.66 | 116.34 | 113.59 | 115.20 | 3,282,049 | +2.11(+1.87%) |
Nov 28, 2017 | 111.01 | 113.16 | 110.44 | 113.09 | 1,760,092 | +2.38(+2.15%) |
Nov 27, 2017 | 110.88 | 111.77 | 110.65 | 110.72 | 1,360,351 | +0.16(+0.15%) |
Nov 24, 2017 | 110.89 | 111.40 | 110.38 | 110.55 | 400,720 | -0.01(-0.01%) |
Nov 22, 2017 | 111.67 | 111.67 | 109.50 | 110.56 | 1,335,424 | -0.55(-0.50%) |
Nov 21, 2017 | 111.22 | 112.21 | 110.38 | 111.11 | 1,383,272 | +0.53(+0.48%) |
Nov 20, 2017 | 109.19 | 111.16 | 108.91 | 110.58 | 1,460,247 | +1.88(+1.73%) |
Nov 17, 2017 | 108.77 | 109.20 | 108.35 | 108.70 | 1,186,089 | -0.47(-0.43%) |
Nov 16, 2017 | 109.40 | 109.58 | 108.52 | 109.17 | 950,531 | +0.33(+0.30%) |
Nov 15, 2017 | 108.88 | 110.22 | 108.72 | 108.84 | 1,305,222 | -0.41(-0.38%) |
Nov 14, 2017 | 108.85 | 109.91 | 108.27 | 109.26 | 1,626,391 | +0.04(+0.04%) |
Nov 13, 2017 | 107.33 | 109.38 | 107.16 | 109.22 | 1,465,610 | +1.77(+1.65%) |
Nov 10, 2017 | 107.68 | 108.32 | 107.20 | 107.45 | 962,653 | -0.12(-0.12%) |
Nov 09, 2017 | 107.03 | 107.67 | 106.26 | 107.58 | 980,463 | +0.34(+0.32%) |
Nov 08, 2017 | 107.20 | 107.66 | 107.05 | 107.23 | 1,022,679 | +0.04(+0.04%) |
Nov 07, 2017 | 107.85 | 108.67 | 106.65 | 107.19 | 969,816 | -0.48(-0.44%) |
Nov 06, 2017 | 108.85 | 109.02 | 107.29 | 107.67 | 1,385,761 | -1.48(-1.36%) |
Nov 03, 2017 | 108.74 | 109.94 | 108.64 | 109.15 | 2,207,599 | -0.19(-0.17%) |
Nov 02, 2017 | 106.10 | 109.55 | 105.99 | 109.34 | 1,993,839 | +3.24(+3.06%) |
Nov 01, 2017 | 107.54 | 107.77 | 105.68 | 106.09 | 1,286,507 | -0.80(-0.75%) |
Oct 31, 2017 | 106.15 | 107.25 | 105.88 | 106.90 | 1,522,987 | +0.83(+0.78%) |
Oct 30, 2017 | 106.67 | 107.12 | 106.06 | 106.07 | 1,596,550 | -1.12(-1.05%) |
Oct 27, 2017 | 105.90 | 107.44 | 104.50 | 107.19 | 2,465,702 | +0.74(+0.70%) |
Oct 26, 2017 | 104.89 | 106.76 | 103.47 | 106.45 | 2,287,872 | +2.14(+2.05%) |
Oct 25, 2017 | 104.43 | 104.71 | 103.12 | 104.31 | 2,347,100 | -0.17(-0.16%) |
Oct 24, 2017 | 105.05 | 105.13 | 104.15 | 104.48 | 1,922,325 | -0.42(-0.40%) |
Oct 23, 2017 | 105.21 | 105.47 | 104.71 | 104.90 | 1,333,174 | -0.41(-0.38%) |
Oct 20, 2017 | 105.63 | 105.70 | 104.97 | 105.31 | 1,514,353 | +0.14(+0.13%) |
Oct 19, 2017 | 105.88 | 105.88 | 104.72 | 105.17 | 1,464,120 | -1.11(-1.04%) |
Oct 18, 2017 | 106.27 | 106.57 | 105.61 | 106.27 | 1,285,841 | +0.14(+0.13%) |
Oct 17, 2017 | 107.16 | 107.16 | 106.01 | 106.13 | 1,616,284 | -1.04(-0.97%) |
Oct 16, 2017 | 107.24 | 107.54 | 106.74 | 107.17 | 979,512 | +0.16(+0.15%) |
Oct 13, 2017 | 107.21 | 107.75 | 106.62 | 107.01 | 2,229,484 | -0.31(-0.29%) |
Oct 12, 2017 | 106.92 | 107.47 | 106.41 | 107.32 | 1,241,206 | +0.41(+0.38%) |
Oct 11, 2017 | 106.63 | 107.31 | 106.30 | 106.91 | 1,358,747 | -0.03(-0.03%) |
Oct 10, 2017 | 107.92 | 107.92 | 106.18 | 106.94 | 1,430,559 | -0.59(-0.55%) |
Oct 09, 2017 | 106.79 | 107.85 | 106.27 | 107.54 | 1,044,738 | +0.62(+0.58%) |
Oct 06, 2017 | 107.64 | 107.85 | 105.78 | 106.92 | 2,021,884 | -0.64(-0.59%) |
Oct 05, 2017 | 106.95 | 107.81 | 106.17 | 107.56 | 1,269,079 | +0.89(+0.83%) |
Oct 04, 2017 | 106.78 | 106.99 | 106.29 | 106.67 | 1,296,567 | -0.35(-0.33%) |
Oct 03, 2017 | 106.27 | 107.11 | 105.04 | 107.02 | 1,750,366 | +0.73(+0.68%) |
Oct 02, 2017 | 105.78 | 106.39 | 105.40 | 106.30 | 1,054,884 | +0.56(+0.53%) |
Sep 29, 2017 | 105.88 | 106.19 | 105.34 | 105.74 | 1,374,646 | -0.14(-0.13%) |
Sep 28, 2017 | 104.85 | 106.00 | 104.37 | 105.88 | 1,569,264 | +1.04(+0.99%) |
Sep 27, 2017 | 105.19 | 104.84 | 1,567,067 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.59 | 104.72 | 103.51 | 103.72 | 1,190,243 | -0.94(-0.90%) |
Sep 25, 2017 | 104.64 | 104.92 | 103.33 | 104.66 | 944,328 | +0.10(+0.10%) |
Sep 22, 2017 | 103.59 | 104.71 | 103.54 | 104.56 | 988,937 | +0.29(+0.28%) |
Sep 21, 2017 | 103.98 | 104.55 | 103.69 | 104.27 | 983,750 | +0.00(+0.00%) |
Sep 20, 2017 | 102.87 | 104.61 | 102.84 | 104.27 | 1,851,990 | +1.55(+1.51%) |
Sep 19, 2017 | 102.49 | 103.57 | 102.30 | 102.72 | 2,098,960 | +0.40(+0.39%) |
Sep 18, 2017 | 101.98 | 102.83 | 101.59 | 102.32 | 1,918,439 | +0.01(+0.01%) |
Sep 15, 2017 | 102.85 | 103.13 | 102.03 | 102.31 | 2,143,732 | -0.65(-0.63%) |
Sep 14, 2017 | 102.23 | 103.00 | 101.95 | 102.96 | 2,042,779 | +0.97(+0.96%) |
Sep 13, 2017 | 101.38 | 102.00 | 101.08 | 101.99 | 1,329,909 | +0.63(+0.62%) |
Sep 12, 2017 | 100.51 | 101.43 | 100.23 | 101.36 | 1,020,509 | +0.98(+0.98%) |
Sep 11, 2017 | 100.62 | 101.11 | 100.15 | 100.37 | 1,355,838 | +0.59(+0.59%) |
Sep 08, 2017 | 98.08 | 100.60 | 97.82 | 99.78 | 1,327,924 | +1.79(+1.83%) |
Sep 07, 2017 | 99.77 | 100.22 | 97.35 | 97.99 | 1,452,259 | -1.57(-1.58%) |
Sep 06, 2017 | 97.56 | 100.25 | 97.28 | 99.56 | 2,433,798 | +2.29(+2.36%) |
Sep 05, 2017 | 97.88 | 96.53 | 97.27 | 1,987,227 | -0.61(-0.63%) |