Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.07 | 104.45 | 103.04 | 104.30 | 5,501,094 | +0.84(+0.81%) |
Nov 29, 2017 | 107.11 | 107.28 | 102.94 | 103.46 | 5,696,193 | -3.90(-3.64%) |
Nov 28, 2017 | 104.93 | 108.39 | 104.68 | 107.36 | 5,606,745 | +2.43(+2.32%) |
Nov 27, 2017 | 105.78 | 106.20 | 104.73 | 104.93 | 2,589,999 | -0.93(-0.88%) |
Nov 24, 2017 | 105.59 | 106.49 | 105.52 | 105.86 | 1,331,952 | +0.61(+0.58%) |
Nov 22, 2017 | 105.96 | 106.35 | 104.56 | 105.25 | 2,608,476 | -0.38(-0.36%) |
Nov 21, 2017 | 105.70 | 106.67 | 105.47 | 105.64 | 3,362,453 | +0.07(+0.07%) |
Nov 20, 2017 | 106.19 | 106.36 | 104.69 | 105.57 | 6,092,359 | -1.16(-1.08%) |
Nov 17, 2017 | 106.89 | 107.44 | 105.43 | 106.72 | 8,724,461 | -2.73(-2.49%) |
Nov 16, 2017 | 109.69 | 110.95 | 109.07 | 109.45 | 2,422,206 | +0.12(+0.11%) |
Nov 15, 2017 | 110.55 | 110.69 | 108.40 | 109.33 | 2,636,731 | -0.78(-0.70%) |
Nov 14, 2017 | 108.47 | 111.71 | 108.26 | 110.11 | 3,689,120 | +0.25(+0.23%) |
Nov 13, 2017 | 109.84 | 111.06 | 109.05 | 109.85 | 3,230,401 | -0.73(-0.66%) |
Nov 10, 2017 | 109.12 | 110.66 | 108.69 | 110.58 | 2,583,870 | +0.84(+0.77%) |
Nov 09, 2017 | 110.81 | 111.12 | 108.80 | 109.73 | 3,513,371 | -2.22(-1.98%) |
Nov 08, 2017 | 110.28 | 113.37 | 109.94 | 111.95 | 3,460,627 | +2.40(+2.19%) |
Nov 07, 2017 | 110.13 | 110.55 | 107.96 | 109.55 | 2,885,915 | -0.75(-0.68%) |
Nov 06, 2017 | 110.81 | 111.31 | 108.63 | 110.29 | 3,714,031 | -0.73(-0.65%) |
Nov 03, 2017 | 111.28 | 111.57 | 110.40 | 111.02 | 2,982,777 | +0.50(+0.45%) |
Nov 02, 2017 | 112.15 | 112.31 | 110.43 | 110.52 | 3,505,714 | -1.75(-1.56%) |
Nov 01, 2017 | 113.77 | 114.35 | 109.14 | 112.27 | 9,859,064 | -5.03(-4.29%) |
Oct 31, 2017 | 115.85 | 117.53 | 114.13 | 117.30 | 5,579,497 | +1.98(+1.72%) |
Oct 30, 2017 | 114.87 | 115.50 | 114.39 | 115.31 | 2,664,838 | +0.68(+0.59%) |
Oct 27, 2017 | 114.58 | 115.28 | 113.19 | 114.64 | 2,948,935 | +1.04(+0.92%) |
Oct 26, 2017 | 112.85 | 114.81 | 112.80 | 113.60 | 2,501,408 | +1.25(+1.11%) |
Oct 25, 2017 | 111.02 | 112.67 | 110.42 | 112.35 | 3,268,317 | +1.15(+1.03%) |
Oct 24, 2017 | 111.49 | 112.51 | 110.59 | 111.20 | 2,045,557 | -0.27(-0.24%) |
Oct 23, 2017 | 111.62 | 112.22 | 110.56 | 111.47 | 2,248,249 | +0.04(+0.03%) |
Oct 20, 2017 | 111.41 | 112.08 | 110.97 | 111.43 | 2,027,878 | +0.54(+0.49%) |
Oct 19, 2017 | 109.84 | 110.90 | 108.98 | 110.89 | 3,245,741 | -0.09(-0.08%) |
Oct 18, 2017 | 111.22 | 111.56 | 108.19 | 110.98 | 9,976,917 | -2.77(-2.43%) |
Oct 17, 2017 | 114.94 | 115.87 | 113.40 | 113.75 | 3,190,523 | -1.47(-1.28%) |
Oct 16, 2017 | 116.52 | 116.71 | 114.80 | 115.22 | 2,652,867 | -1.12(-0.96%) |
Oct 13, 2017 | 115.49 | 116.63 | 115.28 | 116.33 | 1,969,142 | +1.45(+1.26%) |
Oct 12, 2017 | 113.74 | 115.51 | 113.54 | 114.88 | 2,086,819 | +1.07(+0.94%) |
Oct 11, 2017 | 115.07 | 115.55 | 113.29 | 113.81 | 3,214,681 | -1.74(-1.50%) |
Oct 10, 2017 | 116.74 | 117.19 | 114.46 | 115.55 | 1,588,842 | -0.78(-0.67%) |
Oct 09, 2017 | 116.94 | 117.00 | 115.40 | 116.33 | 1,546,124 | -1.44(-1.22%) |
Oct 06, 2017 | 116.74 | 117.97 | 116.16 | 117.78 | 1,950,473 | +0.56(+0.48%) |
Oct 05, 2017 | 116.34 | 117.44 | 115.66 | 117.22 | 1,467,213 | +0.94(+0.81%) |
Oct 04, 2017 | 115.26 | 116.46 | 114.17 | 116.28 | 1,674,660 | +0.59(+0.51%) |
Oct 03, 2017 | 115.65 | 115.83 | 114.51 | 115.69 | 1,274,257 | +0.01(+0.01%) |
Oct 02, 2017 | 116.60 | 117.41 | 114.69 | 115.68 | 1,887,012 | -0.11(-0.09%) |
Sep 29, 2017 | 114.46 | 115.89 | 114.06 | 115.78 | 1,777,772 | +1.42(+1.24%) |
Sep 28, 2017 | 113.59 | 114.54 | 113.02 | 114.36 | 1,423,365 | +0.63(+0.55%) |
Sep 27, 2017 | 113.18 | 114.40 | 113.18 | 113.74 | 1,828,464 | +2.01(+1.80%) |
Sep 26, 2017 | 112.29 | 112.46 | 110.66 | 111.72 | 3,053,202 | -0.28(-0.25%) |
Sep 25, 2017 | 115.78 | 116.01 | 110.68 | 112.00 | 4,193,869 | -4.22(-3.63%) |
Sep 22, 2017 | 115.20 | 117.86 | 114.89 | 116.22 | 2,118,150 | +0.47(+0.41%) |
Sep 21, 2017 | 118.17 | 118.17 | 115.55 | 115.75 | 1,951,982 | -2.28(-1.93%) |
Sep 20, 2017 | 118.44 | 119.06 | 116.45 | 118.02 | 2,440,267 | +0.13(+0.11%) |
Sep 19, 2017 | 117.93 | 118.86 | 117.07 | 117.89 | 2,281,834 | +0.25(+0.21%) |
Sep 18, 2017 | 117.20 | 118.54 | 117.20 | 117.65 | 2,624,287 | +0.53(+0.45%) |
Sep 15, 2017 | 116.99 | 117.61 | 115.48 | 117.12 | 3,254,718 | +0.22(+0.19%) |
Sep 14, 2017 | 116.45 | 117.36 | 115.44 | 116.89 | 2,593,005 | -0.40(-0.34%) |
Sep 13, 2017 | 117.55 | 118.13 | 116.71 | 117.30 | 2,564,720 | -0.79(-0.67%) |
Sep 12, 2017 | 119.27 | 119.77 | 116.39 | 118.09 | 2,711,594 | -0.77(-0.64%) |
Sep 11, 2017 | 117.57 | 119.01 | 116.98 | 118.86 | 2,326,929 | +2.85(+2.46%) |
Sep 08, 2017 | 117.68 | 117.84 | 115.44 | 116.00 | 2,471,975 | -0.64(-0.55%) |
Sep 07, 2017 | 114.94 | 116.81 | 114.34 | 116.64 | 1,846,459 | +1.89(+1.65%) |
Sep 06, 2017 | 116.48 | 116.85 | 114.23 | 114.75 | 1,805,373 | -1.19(-1.02%) |
Sep 05, 2017 | 116.51 | 117.00 | 114.08 | 115.93 | 2,382,156 | -1.08(-0.92%) |