Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.81 | 115.84 | 114.42 | 115.10 | 2,637,207 | +0.36(+0.31%) |
Nov 29, 2017 | 117.00 | 117.00 | 113.97 | 114.74 | 1,404,753 | -2.27(-1.94%) |
Nov 28, 2017 | 117.63 | 118.24 | 116.70 | 117.01 | 911,568 | -0.08(-0.07%) |
Nov 27, 2017 | 117.25 | 117.78 | 116.64 | 117.09 | 864,872 | -0.15(-0.13%) |
Nov 24, 2017 | 116.20 | 117.50 | 115.80 | 117.24 | 314,637 | +1.47(+1.27%) |
Nov 22, 2017 | 116.14 | 116.58 | 115.60 | 115.77 | 725,288 | -0.29(-0.25%) |
Nov 21, 2017 | 116.03 | 117.13 | 115.58 | 116.06 | 1,169,232 | +0.88(+0.76%) |
Nov 20, 2017 | 114.05 | 115.49 | 113.92 | 115.18 | 883,120 | +1.43(+1.26%) |
Nov 17, 2017 | 112.80 | 114.00 | 112.60 | 113.75 | 2,331,851 | +0.78(+0.69%) |
Nov 16, 2017 | 110.46 | 113.62 | 110.46 | 112.97 | 793,360 | +2.55(+2.31%) |
Nov 15, 2017 | 110.70 | 111.18 | 109.50 | 110.42 | 559,496 | -0.75(-0.67%) |
Nov 14, 2017 | 110.66 | 111.71 | 110.02 | 111.17 | 1,408,818 | -0.01(-0.01%) |
Nov 13, 2017 | 109.66 | 111.37 | 109.59 | 111.18 | 813,306 | +1.43(+1.30%) |
Nov 10, 2017 | 108.92 | 109.91 | 108.63 | 109.75 | 570,169 | +0.33(+0.30%) |
Nov 09, 2017 | 109.46 | 109.62 | 108.46 | 109.42 | 497,915 | -0.55(-0.50%) |
Nov 08, 2017 | 109.16 | 110.14 | 108.59 | 109.97 | 796,800 | +0.87(+0.80%) |
Nov 07, 2017 | 109.69 | 109.88 | 108.87 | 109.10 | 758,141 | -0.75(-0.68%) |
Nov 06, 2017 | 108.53 | 109.95 | 108.25 | 109.85 | 605,546 | +1.36(+1.25%) |
Nov 03, 2017 | 109.35 | 110.08 | 108.00 | 108.49 | 1,011,065 | -0.89(-0.81%) |
Nov 02, 2017 | 108.69 | 109.77 | 108.24 | 109.38 | 710,257 | +0.52(+0.48%) |
Nov 01, 2017 | 108.14 | 109.68 | 107.60 | 108.86 | 794,625 | +1.34(+1.25%) |
Oct 31, 2017 | 107.54 | 107.92 | 106.96 | 107.52 | 812,498 | -0.06(-0.06%) |
Oct 30, 2017 | 108.80 | 109.10 | 106.84 | 107.58 | 819,050 | -1.49(-1.37%) |
Oct 27, 2017 | 107.63 | 109.32 | 106.40 | 109.07 | 1,498,640 | -0.13(-0.12%) |
Oct 26, 2017 | 108.47 | 109.39 | 108.30 | 109.20 | 853,367 | +1.45(+1.35%) |
Oct 25, 2017 | 108.74 | 109.13 | 107.73 | 107.75 | 989,842 | -1.14(-1.05%) |
Oct 24, 2017 | 108.36 | 109.08 | 107.87 | 108.89 | 434,117 | +0.93(+0.86%) |
Oct 23, 2017 | 109.08 | 109.28 | 107.70 | 107.96 | 521,841 | -0.98(-0.90%) |
Oct 20, 2017 | 108.91 | 109.65 | 108.60 | 108.94 | 702,554 | +0.75(+0.69%) |
Oct 19, 2017 | 109.00 | 109.00 | 107.38 | 108.19 | 748,205 | -1.07(-0.98%) |
Oct 18, 2017 | 108.80 | 109.69 | 108.46 | 109.26 | 631,304 | +0.71(+0.65%) |
Oct 17, 2017 | 108.14 | 109.15 | 107.69 | 108.55 | 1,064,626 | +0.09(+0.08%) |
Oct 16, 2017 | 108.50 | 108.77 | 108.11 | 108.46 | 459,229 | +0.24(+0.22%) |
Oct 13, 2017 | 108.28 | 108.86 | 108.04 | 108.22 | 839,810 | +0.22(+0.20%) |
Oct 12, 2017 | 108.30 | 109.24 | 107.95 | 108.00 | 915,210 | -0.29(-0.27%) |
Oct 11, 2017 | 107.89 | 108.54 | 107.62 | 108.29 | 535,982 | +0.17(+0.16%) |
Oct 10, 2017 | 109.77 | 109.93 | 107.95 | 108.12 | 602,008 | -1.65(-1.50%) |
Oct 09, 2017 | 110.06 | 110.82 | 109.52 | 109.77 | 1,697,805 | -0.15(-0.14%) |
Oct 06, 2017 | 108.97 | 109.97 | 108.56 | 109.92 | 778,861 | +1.00(+0.92%) |
Oct 05, 2017 | 108.76 | 108.92 | 107.98 | 108.92 | 504,383 | +0.35(+0.32%) |
Oct 04, 2017 | 107.71 | 108.88 | 107.37 | 108.57 | 575,266 | +0.58(+0.54%) |
Oct 03, 2017 | 106.63 | 108.05 | 106.17 | 107.99 | 2,352,257 | +1.50(+1.41%) |
Oct 02, 2017 | 106.76 | 107.70 | 106.34 | 106.49 | 648,777 | +0.10(+0.09%) |
Sep 29, 2017 | 105.81 | 106.81 | 105.06 | 106.39 | 635,082 | +0.77(+0.73%) |
Sep 28, 2017 | 104.63 | 105.85 | 104.22 | 105.62 | 622,954 | +0.90(+0.86%) |
Sep 27, 2017 | 104.74 | 105.99 | 104.45 | 104.72 | 692,584 | +0.50(+0.48%) |
Sep 26, 2017 | 104.06 | 104.54 | 103.33 | 104.22 | 549,879 | +0.87(+0.84%) |
Sep 25, 2017 | 104.37 | 104.42 | 102.84 | 103.35 | 459,991 | -1.23(-1.18%) |
Sep 22, 2017 | 105.38 | 106.18 | 104.18 | 104.58 | 833,952 | -1.19(-1.13%) |
Sep 21, 2017 | 106.00 | 106.22 | 105.22 | 105.77 | 514,475 | -0.12(-0.11%) |
Sep 20, 2017 | 105.52 | 106.04 | 104.83 | 105.89 | 521,005 | +0.48(+0.46%) |
Sep 19, 2017 | 105.26 | 105.81 | 104.72 | 105.41 | 651,406 | +0.33(+0.31%) |
Sep 18, 2017 | 104.69 | 105.30 | 104.31 | 105.08 | 546,012 | +0.69(+0.66%) |
Sep 15, 2017 | 103.42 | 104.60 | 103.03 | 104.39 | 1,536,098 | +1.00(+0.97%) |
Sep 14, 2017 | 103.11 | 103.56 | 102.34 | 103.39 | 393,114 | +0.07(+0.07%) |
Sep 13, 2017 | 103.61 | 103.78 | 102.86 | 103.32 | 471,763 | -0.41(-0.40%) |
Sep 12, 2017 | 104.73 | 105.00 | 103.44 | 103.73 | 434,421 | -0.92(-0.88%) |
Sep 11, 2017 | 103.80 | 104.86 | 103.28 | 104.65 | 620,314 | +1.34(+1.30%) |
Sep 08, 2017 | 103.49 | 104.30 | 103.07 | 103.31 | 410,098 | -0.17(-0.16%) |
Sep 07, 2017 | 103.04 | 103.67 | 102.51 | 103.48 | 413,400 | +0.69(+0.67%) |
Sep 06, 2017 | 102.67 | 103.03 | 102.06 | 102.79 | 724,535 | +0.25(+0.24%) |
Sep 05, 2017 | 103.65 | 103.91 | 102.18 | 102.54 | 688,219 | -1.40(-1.35%) |