Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 119.20 | 119.53 | 117.83 | 118.69 | 377,688 | -0.69(-0.58%) |
Nov 29, 2017 | 119.15 | 120.54 | 118.74 | 119.38 | 415,817 | +0.42(+0.35%) |
Nov 28, 2017 | 116.35 | 120.35 | 116.26 | 118.96 | 475,663 | +3.59(+3.11%) |
Nov 27, 2017 | 117.08 | 117.47 | 114.36 | 115.38 | 573,632 | -2.29(-1.94%) |
Nov 24, 2017 | 119.18 | 119.18 | 116.61 | 117.66 | 163,213 | -0.97(-0.82%) |
Nov 22, 2017 | 120.54 | 120.63 | 118.57 | 118.63 | 277,657 | -2.47(-2.04%) |
Nov 21, 2017 | 119.40 | 121.99 | 119.19 | 121.10 | 497,804 | +2.60(+2.20%) |
Nov 20, 2017 | 116.11 | 118.67 | 115.61 | 118.50 | 572,446 | +2.59(+2.23%) |
Nov 17, 2017 | 112.61 | 115.99 | 112.38 | 115.91 | 356,281 | +3.39(+3.01%) |
Nov 16, 2017 | 112.09 | 113.26 | 110.96 | 112.53 | 349,811 | +1.30(+1.17%) |
Nov 15, 2017 | 107.64 | 111.50 | 107.64 | 111.22 | 316,648 | +2.54(+2.34%) |
Nov 14, 2017 | 108.29 | 109.11 | 107.69 | 108.68 | 284,983 | +0.39(+0.36%) |
Nov 13, 2017 | 108.17 | 109.82 | 108.17 | 108.29 | 259,338 | +0.11(+0.11%) |
Nov 10, 2017 | 109.59 | 110.41 | 107.42 | 108.18 | 451,960 | -1.17(-1.07%) |
Nov 09, 2017 | 112.99 | 114.53 | 109.04 | 109.35 | 788,770 | +1.93(+1.80%) |
Nov 08, 2017 | 108.22 | 109.05 | 106.51 | 107.42 | 340,444 | -0.24(-0.22%) |
Nov 07, 2017 | 110.06 | 110.42 | 107.51 | 107.65 | 220,716 | -3.24(-2.92%) |
Nov 06, 2017 | 109.08 | 111.14 | 108.51 | 110.89 | 196,923 | +2.01(+1.85%) |
Nov 03, 2017 | 109.44 | 109.98 | 107.05 | 108.88 | 182,475 | -0.29(-0.27%) |
Nov 02, 2017 | 109.49 | 110.48 | 108.65 | 109.17 | 137,346 | +0.04(+0.03%) |
Nov 01, 2017 | 108.97 | 110.58 | 108.73 | 109.13 | 212,777 | +0.77(+0.71%) |
Oct 31, 2017 | 109.60 | 109.72 | 107.72 | 108.36 | 248,459 | -1.13(-1.03%) |
Oct 30, 2017 | 107.43 | 109.84 | 106.83 | 109.48 | 196,558 | +1.69(+1.57%) |
Oct 27, 2017 | 110.22 | 111.05 | 105.74 | 107.79 | 532,111 | -2.77(-2.51%) |
Oct 26, 2017 | 112.26 | 113.47 | 110.22 | 110.56 | 263,547 | -0.99(-0.89%) |
Oct 25, 2017 | 112.26 | 112.59 | 110.54 | 111.56 | 264,300 | -0.43(-0.38%) |
Oct 24, 2017 | 111.65 | 112.54 | 110.24 | 111.99 | 160,968 | +0.49(+0.44%) |
Oct 23, 2017 | 110.63 | 111.84 | 110.34 | 111.50 | 216,509 | +0.77(+0.69%) |
Oct 20, 2017 | 111.00 | 112.30 | 110.45 | 110.73 | 195,448 | -0.31(-0.28%) |
Oct 19, 2017 | 111.94 | 112.31 | 109.73 | 111.04 | 183,076 | -1.05(-0.94%) |
Oct 18, 2017 | 111.57 | 112.46 | 110.77 | 112.09 | 190,270 | +0.74(+0.66%) |
Oct 17, 2017 | 114.42 | 114.52 | 110.57 | 111.36 | 220,480 | -2.38(-2.09%) |
Oct 16, 2017 | 113.99 | 114.53 | 112.26 | 113.73 | 203,499 | -0.20(-0.18%) |
Oct 13, 2017 | 113.18 | 114.56 | 113.18 | 113.93 | 139,207 | +0.62(+0.55%) |
Oct 12, 2017 | 113.13 | 113.98 | 112.19 | 113.31 | 138,451 | +0.37(+0.33%) |
Oct 11, 2017 | 114.27 | 115.32 | 112.51 | 112.94 | 264,941 | -1.57(-1.37%) |
Oct 10, 2017 | 112.59 | 114.87 | 111.59 | 114.51 | 241,843 | +3.62(+3.26%) |
Oct 09, 2017 | 111.71 | 112.55 | 110.37 | 110.90 | 139,105 | -0.72(-0.65%) |
Oct 06, 2017 | 111.72 | 112.23 | 111.03 | 111.62 | 167,464 | -0.47(-0.42%) |
Oct 05, 2017 | 113.34 | 114.39 | 111.90 | 112.09 | 177,769 | -1.70(-1.49%) |
Oct 04, 2017 | 115.45 | 115.84 | 113.25 | 113.79 | 213,499 | -1.45(-1.26%) |
Oct 03, 2017 | 111.05 | 115.36 | 110.30 | 115.24 | 329,046 | +4.65(+4.21%) |
Oct 02, 2017 | 110.10 | 110.78 | 109.34 | 110.59 | 220,809 | +1.06(+0.96%) |
Sep 29, 2017 | 108.11 | 109.75 | 107.59 | 109.53 | 307,251 | +1.63(+1.51%) |
Sep 28, 2017 | 108.57 | 108.94 | 106.45 | 107.91 | 594,823 | -1.30(-1.19%) |
Sep 27, 2017 | 111.06 | 111.06 | 107.96 | 109.21 | 537,335 | -1.51(-1.37%) |
Sep 26, 2017 | 112.63 | 113.35 | 109.19 | 110.72 | 436,027 | -2.29(-2.02%) |
Sep 25, 2017 | 115.66 | 115.99 | 112.60 | 113.01 | 258,706 | -2.73(-2.36%) |
Sep 22, 2017 | 114.43 | 115.91 | 113.92 | 115.74 | 180,280 | +1.50(+1.32%) |
Sep 21, 2017 | 113.75 | 114.36 | 112.08 | 114.23 | 122,087 | +0.52(+0.46%) |
Sep 20, 2017 | 114.17 | 114.97 | 113.18 | 113.71 | 118,714 | -0.33(-0.29%) |
Sep 19, 2017 | 114.63 | 114.73 | 113.09 | 114.05 | 189,649 | -0.39(-0.34%) |
Sep 18, 2017 | 118.08 | 118.08 | 114.06 | 114.43 | 244,307 | -3.44(-2.92%) |
Sep 15, 2017 | 117.08 | 117.98 | 116.57 | 117.87 | 269,572 | +0.72(+0.62%) |
Sep 14, 2017 | 116.51 | 117.35 | 115.92 | 117.15 | 177,700 | +0.46(+0.39%) |
Sep 13, 2017 | 116.76 | 117.52 | 116.25 | 116.69 | 213,125 | -0.39(-0.33%) |
Sep 12, 2017 | 116.28 | 117.70 | 116.14 | 117.08 | 197,671 | +0.61(+0.52%) |
Sep 11, 2017 | 115.40 | 116.95 | 115.22 | 116.47 | 262,120 | +1.46(+1.27%) |
Sep 08, 2017 | 115.54 | 115.54 | 114.25 | 115.01 | 277,103 | -0.69(-0.59%) |
Sep 07, 2017 | 114.20 | 117.66 | 113.72 | 115.70 | 420,937 | +2.16(+1.91%) |
Sep 06, 2017 | 113.19 | 114.35 | 111.44 | 113.54 | 276,705 | +0.41(+0.36%) |
Sep 05, 2017 | 111.77 | 113.67 | 111.35 | 113.13 | 400,790 | +1.35(+1.21%) |