Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 112.37 | 112.78 | 109.58 | 112.13 | 454,912 | +1.39(+1.26%) |
Nov 29, 2017 | 118.12 | 118.67 | 110.38 | 110.74 | 416,435 | -7.64(-6.45%) |
Nov 28, 2017 | 118.12 | 119.50 | 117.60 | 118.38 | 248,864 | +0.58(+0.49%) |
Nov 27, 2017 | 118.25 | 118.70 | 117.20 | 117.80 | 278,136 | -1.15(-0.96%) |
Nov 24, 2017 | 117.88 | 119.04 | 117.88 | 118.94 | 61,420 | +1.12(+0.95%) |
Nov 22, 2017 | 120.09 | 120.14 | 117.75 | 117.83 | 210,005 | -2.16(-1.80%) |
Nov 21, 2017 | 118.52 | 120.02 | 118.43 | 119.98 | 247,173 | +2.14(+1.82%) |
Nov 20, 2017 | 116.30 | 117.99 | 116.17 | 117.84 | 241,327 | +1.67(+1.43%) |
Nov 17, 2017 | 114.56 | 116.62 | 114.56 | 116.18 | 364,319 | +1.33(+1.16%) |
Nov 16, 2017 | 113.41 | 115.77 | 113.41 | 114.85 | 225,289 | +2.18(+1.93%) |
Nov 15, 2017 | 112.63 | 114.00 | 111.28 | 112.67 | 220,607 | -0.80(-0.71%) |
Nov 14, 2017 | 114.01 | 114.75 | 112.31 | 113.48 | 318,723 | -1.05(-0.92%) |
Nov 13, 2017 | 114.64 | 116.32 | 114.03 | 114.53 | 376,411 | -0.87(-0.76%) |
Nov 10, 2017 | 114.19 | 115.83 | 113.98 | 115.40 | 205,935 | +1.35(+1.18%) |
Nov 09, 2017 | 115.63 | 116.33 | 112.07 | 114.05 | 293,712 | -2.63(-2.26%) |
Nov 08, 2017 | 116.66 | 117.82 | 115.97 | 116.69 | 398,575 | -0.50(-0.43%) |
Nov 07, 2017 | 118.20 | 119.14 | 115.87 | 117.19 | 194,495 | -0.85(-0.72%) |
Nov 06, 2017 | 115.83 | 118.25 | 115.21 | 118.04 | 272,218 | +2.31(+2.00%) |
Nov 03, 2017 | 114.03 | 115.74 | 113.22 | 115.73 | 233,591 | +2.15(+1.89%) |
Nov 02, 2017 | 114.16 | 114.92 | 112.85 | 113.58 | 218,544 | -0.70(-0.61%) |
Nov 01, 2017 | 116.38 | 116.48 | 112.82 | 114.28 | 235,421 | -1.00(-0.86%) |
Oct 31, 2017 | 113.90 | 115.75 | 113.41 | 115.28 | 225,746 | +1.63(+1.43%) |
Oct 30, 2017 | 114.34 | 115.23 | 112.87 | 113.65 | 272,317 | -0.89(-0.78%) |
Oct 27, 2017 | 110.98 | 114.77 | 109.52 | 114.54 | 490,463 | +5.72(+5.26%) |
Oct 26, 2017 | 107.25 | 109.37 | 107.15 | 108.81 | 200,990 | +0.73(+0.68%) |
Oct 25, 2017 | 108.15 | 108.98 | 106.69 | 108.08 | 245,534 | -0.63(-0.58%) |
Oct 24, 2017 | 109.08 | 109.87 | 108.52 | 108.71 | 190,065 | +0.04(+0.03%) |
Oct 23, 2017 | 108.18 | 109.28 | 107.92 | 108.67 | 154,827 | +0.68(+0.63%) |
Oct 20, 2017 | 108.98 | 109.05 | 107.92 | 107.99 | 171,547 | +0.05(+0.04%) |
Oct 19, 2017 | 107.09 | 107.99 | 105.23 | 107.94 | 135,097 | +0.08(+0.07%) |
Oct 18, 2017 | 107.84 | 108.27 | 106.48 | 107.87 | 168,237 | +0.68(+0.64%) |
Oct 17, 2017 | 107.56 | 108.20 | 107.16 | 107.19 | 168,597 | -0.66(-0.62%) |
Oct 16, 2017 | 108.09 | 108.61 | 107.54 | 107.85 | 150,986 | -0.24(-0.22%) |
Oct 13, 2017 | 107.67 | 108.27 | 107.17 | 108.08 | 239,746 | +0.89(+0.83%) |
Oct 12, 2017 | 106.64 | 108.05 | 106.42 | 107.19 | 206,088 | +0.59(+0.55%) |
Oct 11, 2017 | 105.89 | 106.67 | 104.86 | 106.61 | 168,977 | +0.92(+0.87%) |
Oct 10, 2017 | 104.22 | 105.69 | 103.29 | 105.69 | 282,383 | +2.80(+2.72%) |
Oct 09, 2017 | 102.92 | 103.31 | 102.34 | 102.89 | 182,298 | -0.03(-0.03%) |
Oct 06, 2017 | 101.97 | 102.99 | 101.95 | 102.92 | 116,975 | +0.38(+0.37%) |
Oct 05, 2017 | 102.61 | 102.62 | 101.28 | 102.54 | 129,182 | +0.48(+0.47%) |
Oct 04, 2017 | 102.39 | 102.86 | 101.68 | 102.06 | 162,945 | -0.63(-0.62%) |
Oct 03, 2017 | 102.11 | 103.17 | 101.52 | 102.69 | 204,312 | +0.80(+0.78%) |
Oct 02, 2017 | 101.27 | 102.03 | 100.69 | 101.90 | 175,360 | +0.95(+0.94%) |
Sep 29, 2017 | 100.92 | 101.38 | 100.69 | 100.95 | 257,451 | +0.11(+0.11%) |
Sep 28, 2017 | 100.33 | 101.01 | 99.43 | 100.84 | 213,762 | +0.41(+0.41%) |
Sep 27, 2017 | 97.80 | 101.03 | 97.40 | 100.43 | 309,472 | +3.24(+3.34%) |
Sep 26, 2017 | 96.71 | 97.48 | 96.06 | 97.19 | 236,563 | +1.03(+1.07%) |
Sep 25, 2017 | 97.37 | 97.37 | 95.53 | 96.16 | 198,279 | -1.22(-1.25%) |
Sep 22, 2017 | 96.64 | 97.63 | 96.46 | 97.38 | 109,552 | +0.36(+0.37%) |
Sep 21, 2017 | 95.86 | 97.49 | 95.15 | 97.02 | 315,320 | +1.15(+1.20%) |
Sep 20, 2017 | 97.72 | 98.15 | 94.81 | 95.86 | 307,231 | -1.99(-2.03%) |
Sep 19, 2017 | 98.53 | 98.96 | 97.71 | 97.85 | 236,423 | -0.67(-0.68%) |
Sep 18, 2017 | 98.16 | 99.21 | 98.08 | 98.52 | 209,286 | +0.87(+0.89%) |
Sep 15, 2017 | 97.36 | 98.49 | 96.99 | 97.65 | 577,046 | +0.46(+0.48%) |
Sep 14, 2017 | 98.06 | 99.01 | 97.04 | 97.19 | 391,341 | -0.99(-1.01%) |
Sep 13, 2017 | 100.01 | 100.03 | 97.96 | 98.18 | 565,986 | -1.84(-1.84%) |
Sep 12, 2017 | 99.53 | 100.04 | 98.67 | 100.02 | 319,303 | +0.57(+0.57%) |
Sep 11, 2017 | 97.87 | 99.69 | 97.81 | 99.46 | 218,273 | +2.32(+2.39%) |
Sep 08, 2017 | 96.93 | 97.68 | 96.18 | 97.14 | 255,380 | +0.03(+0.03%) |
Sep 07, 2017 | 97.39 | 97.89 | 96.51 | 97.11 | 256,670 | +0.17(+0.18%) |
Sep 06, 2017 | 98.15 | 98.15 | 96.57 | 96.94 | 326,961 | -0.95(-0.97%) |
Sep 05, 2017 | 98.08 | 96.11 | 97.89 | 479,199 | +0.76(+0.78%) |