Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.01 | 120.66 | 118.61 | 120.16 | 165,808 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.41 | 118.46 | 118.89 | 146,872 | -0.83(-0.69%) |
Nov 28, 2017 | 117.85 | 120.07 | 117.42 | 119.73 | 127,573 | +2.51(+2.14%) |
Nov 27, 2017 | 116.89 | 117.84 | 116.48 | 117.22 | 207,997 | +0.33(+0.28%) |
Nov 24, 2017 | 116.76 | 117.00 | 116.41 | 116.89 | 36,576 | +0.37(+0.31%) |
Nov 22, 2017 | 117.56 | 117.74 | 116.50 | 116.53 | 118,119 | -0.85(-0.72%) |
Nov 21, 2017 | 115.96 | 117.73 | 115.91 | 117.38 | 179,177 | +1.54(+1.33%) |
Nov 20, 2017 | 114.40 | 115.89 | 113.74 | 115.84 | 221,878 | +1.54(+1.34%) |
Nov 17, 2017 | 114.44 | 114.96 | 114.04 | 114.30 | 362,039 | -0.94(-0.81%) |
Nov 16, 2017 | 113.86 | 115.96 | 113.53 | 115.24 | 177,592 | +1.83(+1.61%) |
Nov 15, 2017 | 114.00 | 114.48 | 113.29 | 113.41 | 184,353 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.72 | 113.34 | 114.47 | 130,486 | +0.19(+0.17%) |
Nov 13, 2017 | 113.97 | 114.60 | 113.56 | 114.27 | 411,425 | +0.03(+0.03%) |
Nov 10, 2017 | 114.69 | 115.04 | 114.06 | 114.25 | 189,569 | -1.04(-0.91%) |
Nov 09, 2017 | 115.31 | 115.58 | 114.21 | 115.29 | 191,336 | +0.06(+0.05%) |
Nov 08, 2017 | 114.96 | 115.47 | 114.27 | 115.23 | 165,855 | +0.22(+0.19%) |
Nov 07, 2017 | 115.35 | 116.48 | 114.44 | 115.01 | 154,027 | -0.22(-0.19%) |
Nov 06, 2017 | 115.57 | 115.76 | 114.69 | 115.23 | 230,990 | -0.53(-0.46%) |
Nov 03, 2017 | 115.46 | 116.20 | 115.11 | 115.76 | 241,999 | +0.00(+0.00%) |
Nov 02, 2017 | 113.95 | 116.08 | 113.76 | 115.76 | 219,057 | +1.88(+1.65%) |
Nov 01, 2017 | 114.99 | 114.99 | 113.11 | 113.88 | 244,065 | -0.39(-0.34%) |
Oct 31, 2017 | 113.69 | 114.66 | 112.80 | 114.27 | 261,553 | +0.92(+0.81%) |
Oct 30, 2017 | 114.20 | 114.50 | 112.85 | 113.35 | 462,625 | +1.29(+1.16%) |
Oct 27, 2017 | 111.84 | 112.15 | 110.87 | 112.05 | 579,992 | +0.92(+0.83%) |
Oct 26, 2017 | 111.12 | 113.59 | 109.26 | 111.13 | 366,749 | +0.24(+0.22%) |
Oct 25, 2017 | 110.08 | 111.07 | 109.62 | 110.89 | 190,847 | +0.55(+0.50%) |
Oct 24, 2017 | 109.67 | 110.56 | 109.67 | 110.34 | 245,385 | +0.86(+0.79%) |
Oct 23, 2017 | 110.33 | 110.33 | 109.25 | 109.48 | 156,349 | -0.75(-0.68%) |
Oct 20, 2017 | 110.01 | 111.05 | 109.48 | 110.23 | 122,650 | +0.88(+0.80%) |
Oct 19, 2017 | 109.38 | 109.74 | 108.38 | 109.36 | 155,153 | -0.40(-0.36%) |
Oct 18, 2017 | 110.16 | 110.16 | 108.87 | 109.75 | 211,057 | +0.04(+0.04%) |
Oct 17, 2017 | 109.47 | 110.43 | 108.91 | 109.71 | 401,555 | -0.06(-0.05%) |
Oct 16, 2017 | 109.94 | 109.97 | 108.94 | 109.77 | 323,159 | +0.38(+0.34%) |
Oct 13, 2017 | 108.67 | 109.48 | 107.96 | 109.39 | 257,432 | +1.12(+1.04%) |
Oct 12, 2017 | 107.09 | 108.53 | 106.66 | 108.27 | 252,828 | +1.06(+0.99%) |
Oct 11, 2017 | 107.07 | 107.24 | 106.17 | 107.21 | 158,850 | +0.14(+0.14%) |
Oct 10, 2017 | 107.07 | 107.07 | 106.13 | 107.07 | 225,842 | +0.25(+0.24%) |
Oct 09, 2017 | 106.12 | 107.22 | 105.78 | 106.81 | 239,706 | +0.85(+0.80%) |
Oct 06, 2017 | 103.36 | 106.00 | 103.36 | 105.96 | 289,025 | +3.09(+3.01%) |
Oct 05, 2017 | 101.97 | 103.30 | 101.97 | 102.87 | 338,731 | +1.05(+1.03%) |
Oct 04, 2017 | 101.26 | 102.17 | 101.22 | 101.82 | 283,861 | +0.45(+0.45%) |
Oct 03, 2017 | 102.18 | 102.52 | 101.16 | 101.36 | 218,878 | -0.70(-0.69%) |
Oct 02, 2017 | 100.95 | 102.10 | 100.47 | 102.07 | 225,816 | +1.20(+1.19%) |
Sep 29, 2017 | 101.90 | 101.91 | 100.72 | 100.87 | 279,199 | -1.12(-1.10%) |
Sep 28, 2017 | 102.53 | 102.89 | 101.83 | 101.99 | 265,842 | -0.64(-0.62%) |
Sep 27, 2017 | 100.84 | 102.84 | 100.84 | 102.63 | 372,660 | +2.09(+2.08%) |
Sep 26, 2017 | 100.14 | 101.03 | 99.72 | 100.53 | 396,224 | +0.53(+0.53%) |
Sep 25, 2017 | 100.64 | 100.66 | 99.20 | 100.00 | 283,908 | -0.68(-0.67%) |
Sep 22, 2017 | 99.93 | 101.38 | 99.93 | 100.68 | 186,328 | +0.61(+0.61%) |
Sep 21, 2017 | 99.92 | 100.53 | 99.45 | 100.07 | 441,120 | +0.05(+0.05%) |
Sep 20, 2017 | 98.02 | 100.76 | 98.02 | 100.02 | 267,392 | +2.05(+2.09%) |
Sep 19, 2017 | 98.28 | 98.37 | 97.05 | 97.98 | 257,324 | -0.66(-0.67%) |
Sep 18, 2017 | 97.67 | 99.19 | 96.73 | 98.63 | 272,368 | +1.20(+1.23%) |
Sep 15, 2017 | 96.45 | 98.09 | 96.10 | 97.44 | 581,904 | +1.11(+1.15%) |
Sep 14, 2017 | 95.08 | 96.61 | 94.91 | 96.33 | 240,773 | +1.18(+1.24%) |
Sep 13, 2017 | 94.68 | 95.35 | 94.15 | 95.15 | 147,664 | +0.30(+0.32%) |
Sep 12, 2017 | 94.56 | 95.02 | 94.21 | 94.85 | 124,086 | +0.31(+0.33%) |
Sep 11, 2017 | 93.85 | 94.56 | 93.37 | 94.54 | 125,627 | +1.11(+1.19%) |
Sep 08, 2017 | 92.61 | 93.68 | 92.30 | 93.43 | 148,020 | +0.61(+0.65%) |
Sep 07, 2017 | 92.42 | 93.03 | 92.10 | 92.83 | 153,963 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.32 | 92.46 | 92.81 | 286,413 | +0.37(+0.40%) |
Sep 05, 2017 | 93.43 | 93.88 | 92.37 | 92.44 | 303,670 | -1.02(-1.09%) |