Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.88 | 113.05 | 109.46 | 111.92 | 850,134 | +3.56(+3.29%) |
Nov 29, 2017 | 108.78 | 112.86 | 107.09 | 108.36 | 1,115,411 | +0.55(+0.51%) |
Nov 28, 2017 | 108.78 | 109.26 | 105.54 | 107.80 | 680,908 | -0.84(-0.77%) |
Nov 27, 2017 | 109.17 | 110.10 | 107.64 | 108.65 | 633,930 | -0.03(-0.03%) |
Nov 24, 2017 | 109.39 | 110.23 | 108.19 | 108.68 | 370,016 | +0.39(+0.36%) |
Nov 22, 2017 | 108.58 | 109.52 | 107.03 | 108.29 | 561,588 | -0.03(-0.03%) |
Nov 21, 2017 | 107.71 | 109.84 | 107.29 | 108.32 | 763,143 | +1.20(+1.12%) |
Nov 20, 2017 | 106.02 | 107.20 | 104.63 | 107.12 | 621,296 | +1.42(+1.35%) |
Nov 17, 2017 | 103.04 | 106.54 | 102.42 | 105.70 | 745,767 | +1.97(+1.90%) |
Nov 16, 2017 | 102.72 | 106.28 | 102.33 | 103.72 | 1,248,895 | +2.11(+2.07%) |
Nov 15, 2017 | 101.62 | 102.75 | 99.19 | 101.62 | 1,325,327 | -0.94(-0.92%) |
Nov 14, 2017 | 99.58 | 103.08 | 98.06 | 102.56 | 1,145,061 | +2.46(+2.46%) |
Nov 13, 2017 | 98.12 | 100.97 | 96.81 | 100.10 | 854,012 | +1.81(+1.84%) |
Nov 10, 2017 | 96.57 | 98.61 | 95.37 | 98.28 | 745,413 | +0.91(+0.93%) |
Nov 09, 2017 | 94.72 | 99.38 | 93.91 | 97.38 | 967,380 | +2.36(+2.49%) |
Nov 08, 2017 | 94.56 | 95.82 | 93.46 | 95.01 | 710,837 | +0.00(+0.00%) |
Nov 07, 2017 | 94.17 | 95.85 | 93.13 | 95.01 | 1,011,974 | +1.26(+1.35%) |
Nov 06, 2017 | 99.09 | 100.65 | 92.97 | 93.75 | 2,103,144 | -7.45(-7.36%) |
Nov 03, 2017 | 102.49 | 106.74 | 100.84 | 101.20 | 1,983,948 | +1.42(+1.43%) |
Nov 02, 2017 | 95.27 | 102.40 | 93.91 | 99.77 | 2,157,594 | +7.19(+7.76%) |
Nov 01, 2017 | 93.26 | 104.81 | 92.39 | 92.58 | 3,806,171 | +2.49(+2.77%) |
Oct 31, 2017 | 92.10 | 92.45 | 89.42 | 90.09 | 926,886 | -1.62(-1.77%) |
Oct 30, 2017 | 91.19 | 93.49 | 90.35 | 91.71 | 709,495 | +0.52(+0.57%) |
Oct 27, 2017 | 88.73 | 91.19 | 88.15 | 91.19 | 1,387,615 | +2.72(+3.07%) |
Oct 26, 2017 | 88.73 | 91.65 | 86.27 | 88.47 | 1,135,033 | -1.85(-2.04%) |
Oct 25, 2017 | 91.97 | 92.00 | 89.42 | 90.32 | 906,734 | -1.17(-1.27%) |
Oct 24, 2017 | 90.25 | 92.94 | 89.25 | 91.48 | 1,037,288 | +0.58(+0.64%) |
Oct 23, 2017 | 93.26 | 94.37 | 90.84 | 90.90 | 1,108,612 | -1.42(-1.54%) |
Oct 20, 2017 | 90.93 | 94.04 | 89.77 | 92.33 | 1,362,243 | +2.01(+2.22%) |
Oct 19, 2017 | 89.15 | 90.67 | 88.28 | 90.32 | 789,836 | +0.23(+0.25%) |
Oct 18, 2017 | 91.45 | 91.84 | 88.57 | 90.09 | 768,160 | -0.71(-0.78%) |
Oct 17, 2017 | 93.26 | 94.17 | 89.86 | 90.80 | 1,033,959 | -2.01(-2.16%) |
Oct 16, 2017 | 86.85 | 92.88 | 85.78 | 92.81 | 1,755,741 | +7.51(+8.81%) |
Oct 13, 2017 | 84.97 | 86.33 | 84.33 | 85.30 | 714,855 | +0.97(+1.15%) |
Oct 12, 2017 | 81.70 | 85.38 | 81.35 | 84.33 | 1,328,686 | +3.08(+3.79%) |
Oct 11, 2017 | 83.87 | 85.20 | 81.15 | 81.25 | 1,616,354 | -4.02(-4.71%) |
Oct 10, 2017 | 85.36 | 85.56 | 82.58 | 85.27 | 953,827 | +0.10(+0.11%) |
Oct 09, 2017 | 84.20 | 85.59 | 82.58 | 85.17 | 919,726 | +2.43(+2.94%) |
Oct 06, 2017 | 82.90 | 83.39 | 81.43 | 82.74 | 797,792 | +1.13(+1.39%) |
Oct 05, 2017 | 83.55 | 84.00 | 80.62 | 81.61 | 1,071,241 | -2.20(-2.63%) |
Oct 04, 2017 | 83.03 | 85.30 | 81.09 | 83.81 | 1,026,032 | +1.20(+1.45%) |
Oct 03, 2017 | 80.34 | 84.13 | 78.04 | 82.61 | 1,717,947 | +1.36(+1.67%) |
Oct 02, 2017 | 85.49 | 85.62 | 77.66 | 81.25 | 3,196,506 | -7.71(-8.66%) |
Sep 29, 2017 | 92.68 | 92.94 | 86.37 | 88.96 | 1,876,735 | -2.46(-2.69%) |
Sep 28, 2017 | 83.32 | 92.23 | 83.32 | 91.42 | 2,362,292 | +8.13(+9.76%) |
Sep 27, 2017 | 82.84 | 84.65 | 81.90 | 83.29 | 942,772 | +1.26(+1.54%) |
Sep 26, 2017 | 84.52 | 85.17 | 81.45 | 82.03 | 921,298 | -2.49(-2.95%) |
Sep 25, 2017 | 83.06 | 85.88 | 82.56 | 84.52 | 930,885 | +1.13(+1.36%) |
Sep 22, 2017 | 82.61 | 84.52 | 82.25 | 83.39 | 742,492 | +0.58(+0.70%) |
Sep 21, 2017 | 84.59 | 84.94 | 82.58 | 82.80 | 880,842 | -1.91(-2.26%) |
Sep 20, 2017 | 84.39 | 86.14 | 82.84 | 84.72 | 1,158,907 | +0.32(+0.38%) |
Sep 19, 2017 | 85.27 | 85.88 | 83.23 | 84.39 | 855,900 | -1.78(-2.07%) |
Sep 18, 2017 | 85.17 | 86.44 | 84.46 | 86.17 | 1,327,108 | +0.94(+1.10%) |
Sep 15, 2017 | 85.56 | 85.69 | 82.90 | 85.23 | 1,741,615 | -0.16(-0.19%) |
Sep 14, 2017 | 81.90 | 88.63 | 81.74 | 85.40 | 2,256,654 | +3.59(+4.39%) |
Sep 13, 2017 | 82.84 | 84.29 | 81.48 | 81.80 | 1,099,059 | -1.04(-1.25%) |
Sep 12, 2017 | 82.16 | 83.91 | 80.80 | 82.84 | 1,165,317 | +0.65(+0.79%) |
Sep 11, 2017 | 81.31 | 83.10 | 80.83 | 82.19 | 1,125,634 | +1.36(+1.68%) |
Sep 08, 2017 | 83.03 | 83.04 | 80.41 | 80.83 | 1,013,067 | -2.85(-3.41%) |
Sep 07, 2017 | 82.84 | 84.13 | 80.83 | 83.68 | 1,382,350 | +1.75(+2.13%) |
Sep 06, 2017 | 81.93 | 84.16 | 79.89 | 81.93 | 1,745,694 | +0.68(+0.84%) |
Sep 05, 2017 | 82.80 | 84.13 | 77.85 | 81.25 | 3,170,580 | -3.50(-4.13%) |