Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 112.71 | 114.81 | 112.37 | 114.41 | 3,753,774 | +2.14(+1.90%) |
Nov 29, 2017 | 110.38 | 113.16 | 110.00 | 112.27 | 3,714,399 | +1.85(+1.67%) |
Nov 28, 2017 | 110.47 | 110.75 | 109.30 | 110.43 | 3,269,188 | -0.19(-0.17%) |
Nov 27, 2017 | 111.76 | 111.94 | 109.88 | 110.62 | 1,947,867 | -1.14(-1.02%) |
Nov 24, 2017 | 112.54 | 113.09 | 111.40 | 111.76 | 833,417 | -0.23(-0.21%) |
Nov 22, 2017 | 112.40 | 113.21 | 111.93 | 111.99 | 1,629,015 | -0.58(-0.52%) |
Nov 21, 2017 | 112.45 | 112.74 | 111.33 | 112.57 | 1,990,414 | +0.10(+0.09%) |
Nov 20, 2017 | 114.16 | 114.38 | 112.42 | 112.47 | 2,036,181 | -2.08(-1.82%) |
Nov 17, 2017 | 113.53 | 116.12 | 113.53 | 114.55 | 3,123,810 | +1.47(+1.30%) |
Nov 16, 2017 | 112.37 | 113.43 | 111.60 | 113.08 | 2,180,025 | +0.35(+0.31%) |
Nov 15, 2017 | 111.76 | 113.48 | 111.05 | 112.73 | 2,440,551 | +0.51(+0.45%) |
Nov 14, 2017 | 112.29 | 113.15 | 111.76 | 112.22 | 2,983,023 | +0.14(+0.12%) |
Nov 13, 2017 | 114.87 | 115.94 | 111.94 | 112.08 | 4,213,278 | -2.41(-2.10%) |
Nov 10, 2017 | 114.07 | 115.01 | 113.00 | 114.49 | 4,051,055 | +1.74(+1.54%) |
Nov 09, 2017 | 109.42 | 114.31 | 109.41 | 112.75 | 4,002,243 | +2.96(+2.69%) |
Nov 08, 2017 | 111.23 | 111.97 | 108.85 | 109.79 | 3,274,366 | -1.41(-1.27%) |
Nov 07, 2017 | 108.54 | 112.13 | 108.13 | 111.20 | 3,548,965 | +2.84(+2.62%) |
Nov 06, 2017 | 108.36 | 108.65 | 107.49 | 108.36 | 3,189,933 | -0.01(-0.01%) |
Nov 03, 2017 | 109.33 | 110.27 | 108.16 | 108.37 | 3,024,497 | -3.05(-2.74%) |
Nov 02, 2017 | 109.76 | 112.06 | 109.59 | 111.42 | 2,417,302 | +1.59(+1.44%) |
Nov 01, 2017 | 109.06 | 110.28 | 108.58 | 109.83 | 2,202,328 | +1.23(+1.13%) |
Oct 31, 2017 | 110.05 | 110.20 | 107.71 | 108.60 | 3,371,509 | -1.69(-1.53%) |
Oct 30, 2017 | 109.47 | 110.66 | 109.17 | 110.29 | 1,962,212 | +0.75(+0.69%) |
Oct 27, 2017 | 112.74 | 113.26 | 107.47 | 109.53 | 4,996,980 | -4.96(-4.34%) |
Oct 26, 2017 | 114.80 | 115.25 | 113.02 | 114.50 | 2,672,800 | +0.06(+0.05%) |
Oct 25, 2017 | 114.01 | 114.58 | 112.62 | 114.44 | 1,745,958 | -0.13(-0.12%) |
Oct 24, 2017 | 115.57 | 115.88 | 114.35 | 114.57 | 2,156,442 | -1.10(-0.95%) |
Oct 23, 2017 | 115.53 | 116.20 | 114.82 | 115.67 | 1,380,727 | +0.50(+0.44%) |
Oct 20, 2017 | 115.72 | 115.92 | 114.02 | 115.17 | 1,859,360 | -0.56(-0.48%) |
Oct 19, 2017 | 115.20 | 116.40 | 114.78 | 115.73 | 2,171,589 | +0.72(+0.63%) |
Oct 18, 2017 | 116.57 | 117.18 | 114.78 | 115.01 | 1,562,823 | -1.82(-1.56%) |
Oct 17, 2017 | 115.50 | 117.28 | 115.24 | 116.83 | 1,954,018 | +1.24(+1.07%) |
Oct 16, 2017 | 116.38 | 116.96 | 115.38 | 115.59 | 1,562,978 | -0.69(-0.59%) |
Oct 13, 2017 | 115.65 | 117.33 | 114.93 | 116.28 | 2,069,367 | +1.24(+1.08%) |
Oct 12, 2017 | 115.06 | 116.01 | 113.76 | 115.04 | 1,981,894 | -0.38(-0.33%) |
Oct 11, 2017 | 114.08 | 115.44 | 113.70 | 115.42 | 2,023,649 | +1.52(+1.33%) |
Oct 10, 2017 | 112.96 | 114.43 | 112.64 | 113.90 | 1,540,557 | +1.50(+1.34%) |
Oct 09, 2017 | 112.01 | 112.75 | 111.97 | 112.40 | 789,105 | +0.36(+0.32%) |
Oct 06, 2017 | 112.06 | 112.65 | 111.01 | 112.04 | 1,662,272 | -0.71(-0.63%) |
Oct 05, 2017 | 112.16 | 113.67 | 111.81 | 112.75 | 1,961,203 | +0.99(+0.89%) |
Oct 04, 2017 | 110.76 | 112.04 | 110.57 | 111.76 | 2,376,682 | +0.56(+0.50%) |
Oct 03, 2017 | 111.55 | 112.11 | 110.41 | 111.20 | 1,671,078 | -0.45(-0.41%) |
Oct 02, 2017 | 112.69 | 112.83 | 111.52 | 111.65 | 1,910,223 | -0.92(-0.82%) |
Sep 29, 2017 | 112.41 | 113.27 | 111.73 | 112.57 | 2,304,172 | -0.41(-0.36%) |
Sep 28, 2017 | 112.20 | 113.21 | 111.47 | 112.98 | 1,671,939 | +1.04(+0.92%) |
Sep 27, 2017 | 114.03 | 114.45 | 111.64 | 111.94 | 2,114,409 | -2.38(-2.08%) |
Sep 26, 2017 | 112.69 | 114.79 | 112.40 | 114.32 | 2,440,764 | +2.12(+1.89%) |
Sep 25, 2017 | 111.18 | 113.34 | 111.16 | 112.20 | 1,334,772 | +1.17(+1.05%) |
Sep 22, 2017 | 111.47 | 112.01 | 110.81 | 111.04 | 1,223,024 | -0.54(-0.48%) |
Sep 21, 2017 | 111.70 | 112.64 | 111.29 | 111.57 | 1,760,726 | -0.22(-0.20%) |
Sep 20, 2017 | 111.79 | 112.31 | 111.22 | 111.80 | 2,341,342 | +0.12(+0.11%) |
Sep 19, 2017 | 112.72 | 112.86 | 111.03 | 111.68 | 2,479,670 | -1.25(-1.11%) |
Sep 18, 2017 | 115.01 | 115.17 | 112.68 | 112.93 | 2,457,702 | -2.27(-1.97%) |
Sep 15, 2017 | 115.01 | 115.50 | 114.11 | 115.20 | 4,021,260 | +0.71(+0.62%) |
Sep 14, 2017 | 112.19 | 114.57 | 111.99 | 114.49 | 2,531,935 | +2.32(+2.07%) |
Sep 13, 2017 | 110.36 | 112.17 | 110.26 | 112.17 | 2,203,478 | +2.01(+1.83%) |
Sep 12, 2017 | 112.15 | 113.11 | 109.77 | 110.16 | 1,862,938 | -1.94(-1.73%) |
Sep 11, 2017 | 111.99 | 112.78 | 111.50 | 112.09 | 1,053,583 | +0.53(+0.48%) |
Sep 08, 2017 | 112.22 | 112.47 | 111.53 | 111.56 | 1,309,838 | -0.87(-0.77%) |
Sep 07, 2017 | 111.06 | 113.02 | 110.63 | 112.43 | 2,083,659 | +1.45(+1.30%) |
Sep 06, 2017 | 110.17 | 111.78 | 109.84 | 110.98 | 2,397,955 | +1.29(+1.18%) |
Sep 05, 2017 | 110.60 | 111.29 | 109.07 | 109.69 | 2,000,270 | -0.92(-0.83%) |