Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.51 | 108.64 | 105.38 | 106.66 | 893,801 | +1.31(+1.25%) |
Nov 29, 2017 | 106.35 | 106.35 | 104.83 | 105.34 | 322,915 | -1.04(-0.97%) |
Nov 28, 2017 | 106.13 | 106.94 | 105.81 | 106.38 | 397,669 | +0.34(+0.32%) |
Nov 27, 2017 | 105.68 | 106.26 | 105.54 | 106.04 | 354,015 | +0.36(+0.34%) |
Nov 24, 2017 | 105.56 | 105.77 | 104.78 | 105.68 | 132,851 | +0.32(+0.31%) |
Nov 22, 2017 | 104.51 | 105.43 | 104.17 | 105.36 | 355,697 | +0.80(+0.77%) |
Nov 21, 2017 | 104.13 | 104.55 | 103.65 | 104.55 | 431,504 | +0.84(+0.81%) |
Nov 20, 2017 | 103.62 | 104.21 | 103.53 | 103.71 | 227,559 | +0.33(+0.32%) |
Nov 17, 2017 | 103.37 | 103.86 | 102.73 | 103.38 | 279,201 | -0.10(-0.10%) |
Nov 16, 2017 | 103.95 | 104.35 | 103.33 | 103.48 | 355,271 | -0.14(-0.13%) |
Nov 15, 2017 | 103.88 | 104.19 | 103.19 | 103.62 | 363,081 | -0.70(-0.67%) |
Nov 14, 2017 | 104.21 | 104.60 | 104.07 | 104.32 | 530,243 | +0.23(+0.22%) |
Nov 13, 2017 | 104.62 | 104.94 | 103.96 | 104.09 | 380,258 | -0.78(-0.74%) |
Nov 10, 2017 | 104.84 | 105.24 | 104.58 | 104.87 | 464,519 | -0.25(-0.24%) |
Nov 09, 2017 | 105.11 | 106.39 | 104.63 | 105.11 | 382,691 | +0.09(+0.09%) |
Nov 08, 2017 | 105.07 | 105.38 | 102.77 | 105.02 | 446,646 | +1.20(+1.15%) |
Nov 07, 2017 | 102.81 | 104.46 | 102.81 | 103.82 | 780,402 | +0.70(+0.68%) |
Nov 06, 2017 | 103.12 | 103.30 | 102.53 | 103.12 | 422,628 | +0.18(+0.17%) |
Nov 03, 2017 | 102.35 | 103.25 | 102.27 | 102.95 | 582,694 | +0.59(+0.58%) |
Nov 02, 2017 | 101.39 | 102.94 | 101.07 | 102.36 | 340,871 | +1.12(+1.10%) |
Nov 01, 2017 | 102.00 | 102.08 | 100.57 | 101.24 | 590,658 | -0.34(-0.34%) |
Oct 31, 2017 | 101.86 | 102.39 | 101.08 | 101.58 | 441,978 | -0.38(-0.37%) |
Oct 30, 2017 | 101.44 | 102.40 | 101.01 | 101.96 | 458,940 | +0.09(+0.09%) |
Oct 27, 2017 | 100.28 | 101.95 | 97.24 | 101.87 | 349,555 | +1.48(+1.47%) |
Oct 26, 2017 | 99.05 | 100.55 | 98.31 | 100.39 | 247,559 | +1.77(+1.80%) |
Oct 25, 2017 | 97.70 | 98.65 | 97.70 | 98.62 | 228,802 | +0.81(+0.83%) |
Oct 24, 2017 | 98.01 | 98.13 | 97.62 | 97.81 | 273,851 | -0.33(-0.34%) |
Oct 23, 2017 | 97.84 | 98.28 | 97.54 | 98.14 | 336,604 | +0.57(+0.59%) |
Oct 20, 2017 | 97.50 | 98.00 | 97.27 | 97.57 | 342,092 | +0.29(+0.29%) |
Oct 19, 2017 | 96.06 | 97.28 | 95.98 | 97.28 | 619,727 | +1.21(+1.26%) |
Oct 18, 2017 | 96.08 | 96.65 | 96.02 | 96.08 | 290,951 | -0.18(-0.18%) |
Oct 17, 2017 | 96.92 | 97.27 | 96.02 | 96.25 | 251,438 | -0.57(-0.59%) |
Oct 16, 2017 | 97.15 | 98.68 | 96.55 | 96.82 | 268,164 | -0.12(-0.12%) |
Oct 13, 2017 | 97.48 | 97.55 | 96.88 | 96.94 | 219,809 | -0.07(-0.08%) |
Oct 12, 2017 | 96.63 | 97.28 | 96.63 | 97.02 | 250,975 | +0.28(+0.29%) |
Oct 11, 2017 | 97.10 | 97.17 | 96.54 | 96.74 | 163,937 | -0.41(-0.42%) |
Oct 10, 2017 | 97.51 | 97.90 | 97.11 | 97.15 | 252,686 | +0.01(+0.01%) |
Oct 09, 2017 | 96.43 | 97.20 | 96.18 | 97.14 | 216,546 | +0.83(+0.86%) |
Oct 06, 2017 | 95.53 | 96.37 | 95.53 | 96.31 | 248,935 | +0.50(+0.52%) |
Oct 05, 2017 | 96.02 | 96.02 | 95.14 | 95.81 | 192,890 | -0.05(-0.05%) |
Oct 04, 2017 | 95.65 | 96.13 | 95.37 | 95.85 | 183,339 | +0.27(+0.28%) |
Oct 03, 2017 | 95.20 | 95.70 | 94.90 | 95.59 | 285,961 | +0.73(+0.77%) |
Oct 02, 2017 | 94.74 | 95.09 | 94.49 | 94.86 | 349,850 | +0.05(+0.05%) |
Sep 29, 2017 | 94.42 | 95.04 | 94.33 | 94.81 | 357,584 | +0.16(+0.17%) |
Sep 28, 2017 | 93.82 | 94.87 | 93.44 | 94.66 | 322,775 | +0.81(+0.86%) |
Sep 27, 2017 | 93.81 | 94.39 | 93.55 | 93.84 | 277,626 | +0.52(+0.55%) |
Sep 26, 2017 | 93.89 | 94.28 | 93.31 | 93.33 | 285,935 | -0.29(-0.31%) |
Sep 25, 2017 | 94.32 | 94.39 | 93.27 | 93.61 | 685,546 | -0.71(-0.75%) |
Sep 22, 2017 | 93.71 | 94.53 | 93.71 | 94.32 | 201,070 | +0.21(+0.23%) |
Sep 21, 2017 | 93.52 | 94.18 | 93.30 | 94.11 | 243,973 | +0.42(+0.44%) |
Sep 20, 2017 | 94.26 | 94.56 | 92.96 | 93.70 | 332,754 | -0.60(-0.64%) |
Sep 19, 2017 | 94.26 | 94.62 | 94.06 | 94.30 | 257,826 | -0.17(-0.18%) |
Sep 18, 2017 | 94.04 | 94.53 | 93.81 | 94.46 | 222,799 | +0.62(+0.66%) |
Sep 15, 2017 | 93.97 | 94.13 | 93.42 | 93.84 | 412,817 | -0.26(-0.27%) |
Sep 14, 2017 | 94.07 | 94.37 | 93.41 | 94.10 | 241,490 | -0.07(-0.08%) |
Sep 13, 2017 | 94.63 | 94.91 | 93.93 | 94.18 | 375,119 | -0.50(-0.53%) |
Sep 12, 2017 | 94.69 | 94.98 | 94.14 | 94.67 | 325,295 | +0.13(+0.14%) |
Sep 11, 2017 | 94.61 | 95.01 | 94.13 | 94.54 | 388,727 | +0.49(+0.52%) |
Sep 08, 2017 | 93.88 | 94.73 | 93.34 | 94.06 | 286,717 | +0.16(+0.17%) |
Sep 07, 2017 | 93.63 | 94.32 | 93.31 | 93.90 | 447,571 | +0.57(+0.61%) |
Sep 06, 2017 | 93.90 | 94.10 | 93.17 | 93.33 | 348,421 | -0.29(-0.31%) |
Sep 05, 2017 | 94.47 | 93.19 | 93.62 | 362,857 | -0.68(-0.72%) |