Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.25 | 108.84 | 108.01 | 108.45 | 10,339 | +0.66(+0.62%) |
Nov 29, 2017 | 107.53 | 107.79 | 107.53 | 107.79 | 16,471 | +0.33(+0.31%) |
Nov 28, 2017 | 106.38 | 107.61 | 106.38 | 107.46 | 29,806 | +1.36(+1.28%) |
Nov 27, 2017 | 106.15 | 106.37 | 106.10 | 106.10 | 10,179 | -0.16(-0.15%) |
Nov 24, 2017 | 106.18 | 106.32 | 106.18 | 106.26 | 22,939 | +0.06(+0.06%) |
Nov 22, 2017 | 106.08 | 106.22 | 106.08 | 106.20 | 8,219 | +0.17(+0.16%) |
Nov 21, 2017 | 105.90 | 106.20 | 105.90 | 106.03 | 11,354 | +0.67(+0.64%) |
Nov 20, 2017 | 105.38 | 105.51 | 105.11 | 105.36 | 31,106 | +0.31(+0.30%) |
Nov 17, 2017 | 104.84 | 105.28 | 104.84 | 105.04 | 14,271 | -0.13(-0.12%) |
Nov 16, 2017 | 104.49 | 105.33 | 104.49 | 105.17 | 17,900 | +0.99(+0.95%) |
Nov 15, 2017 | 103.80 | 104.38 | 103.80 | 104.18 | 19,877 | -0.35(-0.34%) |
Nov 14, 2017 | 105.14 | 105.14 | 104.28 | 104.54 | 5,174 | -0.52(-0.49%) |
Nov 13, 2017 | 104.47 | 105.05 | 104.47 | 105.05 | 102,681 | +0.20(+0.19%) |
Nov 10, 2017 | 105.33 | 105.33 | 104.63 | 104.86 | 19,962 | +0.16(+0.16%) |
Nov 09, 2017 | 104.74 | 104.84 | 104.25 | 104.69 | 6,539 | -0.44(-0.42%) |
Nov 08, 2017 | 104.86 | 105.23 | 104.83 | 105.13 | 13,528 | +0.30(+0.29%) |
Nov 07, 2017 | 105.55 | 105.55 | 104.83 | 104.83 | 5,658 | -0.59(-0.56%) |
Nov 06, 2017 | 105.37 | 105.50 | 105.25 | 105.42 | 24,886 | +0.20(+0.19%) |
Nov 03, 2017 | 105.27 | 105.38 | 105.08 | 105.22 | 10,539 | -0.04(-0.04%) |
Nov 02, 2017 | 105.02 | 105.26 | 104.71 | 105.26 | 8,862 | +0.06(+0.06%) |
Nov 01, 2017 | 105.68 | 105.68 | 104.90 | 105.20 | 9,837 | +0.03(+0.03%) |
Oct 31, 2017 | 104.96 | 105.30 | 104.85 | 105.17 | 13,405 | +0.34(+0.33%) |
Oct 30, 2017 | 105.32 | 106.70 | 104.75 | 104.82 | 5,300 | -0.58(-0.55%) |
Oct 27, 2017 | 106.56 | 106.56 | 104.85 | 105.40 | 8,113 | +0.50(+0.48%) |
Oct 26, 2017 | 104.80 | 105.10 | 104.76 | 104.90 | 18,224 | +0.27(+0.26%) |
Oct 25, 2017 | 105.42 | 105.42 | 104.20 | 104.62 | 6,175 | -0.58(-0.55%) |
Oct 24, 2017 | 105.26 | 105.30 | 105.20 | 105.20 | 6,368 | +0.15(+0.14%) |
Oct 23, 2017 | 105.36 | 105.42 | 104.91 | 105.05 | 2,734 | -0.39(-0.37%) |
Oct 20, 2017 | 105.08 | 105.47 | 105.08 | 105.44 | 4,152 | +0.61(+0.58%) |
Oct 19, 2017 | 105.04 | 105.04 | 104.30 | 104.83 | 14,318 | -0.13(-0.12%) |
Oct 18, 2017 | 104.78 | 104.97 | 104.74 | 104.96 | 10,773 | +0.42(+0.40%) |
Oct 17, 2017 | 104.63 | 104.74 | 104.47 | 104.54 | 50,667 | -0.13(-0.12%) |
Oct 16, 2017 | 104.80 | 104.80 | 104.42 | 104.66 | 28,461 | +0.06(+0.06%) |
Oct 13, 2017 | 104.59 | 104.69 | 104.40 | 104.60 | 4,176 | +0.18(+0.17%) |
Oct 12, 2017 | 104.69 | 104.69 | 104.36 | 104.43 | 15,316 | -0.19(-0.18%) |
Oct 11, 2017 | 104.43 | 104.61 | 104.43 | 104.61 | 4,578 | +0.13(+0.12%) |
Oct 10, 2017 | 104.53 | 104.53 | 104.40 | 104.49 | 3,542 | +0.34(+0.33%) |
Oct 09, 2017 | 104.41 | 104.41 | 104.15 | 104.15 | 40,345 | -0.36(-0.34%) |
Oct 06, 2017 | 104.48 | 104.57 | 104.33 | 104.51 | 7,817 | -0.22(-0.21%) |
Oct 05, 2017 | 104.33 | 104.84 | 104.33 | 104.73 | 15,179 | +0.54(+0.52%) |
Oct 04, 2017 | 104.21 | 104.38 | 104.09 | 104.19 | 22,064 | +0.05(+0.05%) |
Oct 03, 2017 | 104.00 | 104.14 | 103.91 | 104.14 | 18,245 | +0.22(+0.21%) |
Oct 02, 2017 | 103.54 | 103.92 | 103.45 | 103.92 | 22,281 | +0.67(+0.65%) |
Sep 29, 2017 | 103.11 | 103.34 | 103.11 | 103.25 | 19,231 | +0.37(+0.36%) |
Sep 28, 2017 | 103.21 | 103.21 | 102.63 | 102.87 | 7,518 | +0.01(+0.01%) |
Sep 27, 2017 | 102.41 | 102.96 | 102.23 | 102.86 | 8,331 | +0.70(+0.69%) |
Sep 26, 2017 | 102.02 | 102.33 | 102.02 | 102.16 | 5,576 | +0.30(+0.30%) |
Sep 25, 2017 | 102.43 | 102.43 | 101.57 | 101.86 | 9,888 | -0.16(-0.15%) |
Sep 22, 2017 | 101.56 | 102.01 | 101.56 | 102.01 | 8,130 | +0.21(+0.21%) |
Sep 21, 2017 | 101.88 | 101.97 | 101.80 | 101.80 | 7,124 | -0.23(-0.23%) |
Sep 20, 2017 | 101.88 | 102.05 | 101.77 | 102.03 | 9,098 | +0.28(+0.28%) |
Sep 19, 2017 | 101.95 | 101.95 | 101.64 | 101.75 | 8,671 | +0.10(+0.10%) |
Sep 18, 2017 | 101.62 | 101.80 | 101.53 | 101.65 | 18,014 | +0.38(+0.37%) |
Sep 15, 2017 | 101.02 | 101.32 | 101.02 | 101.27 | 8,759 | +0.48(+0.47%) |
Sep 14, 2017 | 101.06 | 101.19 | 100.80 | 100.80 | 28,528 | -0.39(-0.39%) |
Sep 13, 2017 | 100.88 | 101.24 | 100.88 | 101.19 | 11,805 | +0.22(+0.21%) |
Sep 12, 2017 | 100.60 | 101.05 | 100.60 | 100.97 | 49,114 | +0.55(+0.54%) |
Sep 11, 2017 | 100.34 | 100.53 | 100.34 | 100.43 | 16,706 | +1.12(+1.13%) |
Sep 08, 2017 | 99.11 | 99.46 | 99.11 | 99.31 | 5,564 | +0.05(+0.05%) |
Sep 07, 2017 | 99.54 | 99.54 | 99.15 | 99.26 | 8,869 | -0.28(-0.28%) |
Sep 06, 2017 | 99.54 | 99.69 | 99.30 | 99.54 | 22,014 | +0.28(+0.28%) |
Sep 05, 2017 | 100.35 | 100.35 | 99.01 | 99.26 | 9,104 | -1.14(-1.13%) |