Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.85 | 109.49 | 108.03 | 108.94 | 48,384 | +0.41(+0.38%) |
Nov 29, 2017 | 107.17 | 108.67 | 105.70 | 108.53 | 40,958 | +1.55(+1.45%) |
Nov 28, 2017 | 104.97 | 107.12 | 104.93 | 106.98 | 39,252 | +2.10(+2.00%) |
Nov 27, 2017 | 105.68 | 103.47 | 104.88 | 28,116 | +0.41(+0.39%) | |
Nov 24, 2017 | 104.11 | 104.75 | 103.24 | 104.47 | 13,775 | +0.27(+0.26%) |
Nov 22, 2017 | 104.88 | 105.09 | 103.93 | 104.20 | 37,659 | -0.69(-0.65%) |
Nov 21, 2017 | 103.61 | 104.93 | 102.78 | 104.88 | 55,645 | +1.55(+1.50%) |
Nov 20, 2017 | 102.33 | 103.74 | 101.74 | 103.33 | 63,060 | +1.00(+0.98%) |
Nov 17, 2017 | 102.83 | 103.58 | 102.15 | 102.33 | 59,107 | -1.05(-1.01%) |
Nov 16, 2017 | 102.88 | 103.79 | 102.83 | 103.38 | 53,546 | +0.73(+0.71%) |
Nov 15, 2017 | 103.29 | 103.63 | 102.65 | 102.65 | 33,529 | -0.91(-0.88%) |
Nov 14, 2017 | 103.38 | 103.97 | 103.20 | 103.56 | 48,300 | +0.00(+0.00%) |
Nov 13, 2017 | 102.42 | 104.43 | 102.42 | 103.56 | 44,073 | +0.55(+0.53%) |
Nov 10, 2017 | 102.65 | 103.70 | 102.15 | 103.01 | 41,734 | +0.32(+0.31%) |
Nov 09, 2017 | 102.69 | 103.47 | 102.01 | 102.69 | 34,332 | -0.32(-0.31%) |
Nov 08, 2017 | 102.01 | 103.20 | 101.51 | 103.01 | 35,381 | +0.68(+0.67%) |
Nov 07, 2017 | 102.51 | 103.10 | 101.10 | 102.33 | 54,216 | -0.18(-0.18%) |
Nov 06, 2017 | 102.51 | 103.10 | 102.19 | 102.51 | 40,960 | +0.05(+0.04%) |
Nov 03, 2017 | 102.06 | 103.06 | 101.42 | 102.47 | 42,371 | +0.36(+0.36%) |
Nov 02, 2017 | 101.83 | 102.53 | 100.73 | 102.10 | 40,151 | +0.23(+0.22%) |
Nov 01, 2017 | 101.64 | 102.83 | 100.92 | 101.87 | 52,221 | +0.73(+0.72%) |
Oct 31, 2017 | 99.64 | 102.10 | 99.32 | 101.14 | 111,115 | +1.87(+1.88%) |
Oct 30, 2017 | 101.51 | 101.74 | 99.00 | 99.27 | 61,385 | -2.33(-2.29%) |
Oct 27, 2017 | 101.23 | 101.92 | 100.05 | 101.60 | 48,224 | +0.41(+0.41%) |
Oct 26, 2017 | 100.14 | 101.55 | 100.14 | 101.19 | 49,540 | +1.00(+1.00%) |
Oct 25, 2017 | 98.72 | 100.28 | 98.72 | 100.19 | 57,927 | +1.00(+1.01%) |
Oct 24, 2017 | 99.55 | 100.34 | 99.00 | 99.18 | 50,380 | -0.41(-0.41%) |
Oct 23, 2017 | 101.14 | 101.14 | 99.59 | 99.59 | 82,456 | -1.55(-1.53%) |
Oct 20, 2017 | 105.84 | 105.84 | 101.05 | 101.14 | 97,312 | -1.64(-1.60%) |
Oct 19, 2017 | 104.20 | 104.20 | 102.19 | 102.78 | 54,450 | -1.42(-1.37%) |
Oct 18, 2017 | 103.57 | 104.84 | 103.25 | 104.21 | 38,633 | +0.64(+0.61%) |
Oct 17, 2017 | 103.71 | 105.25 | 103.25 | 103.57 | 46,929 | -0.09(-0.09%) |
Oct 16, 2017 | 103.39 | 104.44 | 102.78 | 103.66 | 62,022 | +0.50(+0.48%) |
Oct 13, 2017 | 102.39 | 103.53 | 102.30 | 103.16 | 55,748 | +1.09(+1.07%) |
Oct 12, 2017 | 102.85 | 103.23 | 101.89 | 102.07 | 76,804 | -1.23(-1.19%) |
Oct 11, 2017 | 101.39 | 104.39 | 96.80 | 103.30 | 60,538 | +0.05(+0.04%) |
Oct 10, 2017 | 102.30 | 103.53 | 102.21 | 103.25 | 58,796 | +0.82(+0.80%) |
Oct 09, 2017 | 102.35 | 103.44 | 102.30 | 102.44 | 42,937 | +0.05(+0.04%) |
Oct 06, 2017 | 102.39 | 102.62 | 101.75 | 102.39 | 36,248 | -0.55(-0.53%) |
Oct 05, 2017 | 102.85 | 103.39 | 102.71 | 102.94 | 34,294 | +0.32(+0.31%) |
Oct 04, 2017 | 103.16 | 103.48 | 102.30 | 102.62 | 39,715 | -0.32(-0.31%) |
Oct 03, 2017 | 103.12 | 103.21 | 102.35 | 102.94 | 51,111 | -0.18(-0.18%) |
Oct 02, 2017 | 102.03 | 103.16 | 101.71 | 103.12 | 55,493 | +1.45(+1.43%) |
Sep 29, 2017 | 101.80 | 102.30 | 101.62 | 101.67 | 50,161 | -0.32(-0.31%) |
Sep 28, 2017 | 101.30 | 102.89 | 100.76 | 101.98 | 40,981 | +0.18(+0.18%) |
Sep 27, 2017 | 100.21 | 102.35 | 99.80 | 101.80 | 62,975 | +1.64(+1.63%) |
Sep 26, 2017 | 100.12 | 100.67 | 99.62 | 100.17 | 52,089 | +0.23(+0.23%) |
Sep 25, 2017 | 99.67 | 100.17 | 99.53 | 99.94 | 55,644 | +0.23(+0.23%) |
Sep 22, 2017 | 99.71 | 100.03 | 98.12 | 99.71 | 54,792 | +0.00(+0.00%) |
Sep 21, 2017 | 101.67 | 101.67 | 99.71 | 99.71 | 49,805 | -2.00(-1.97%) |
Sep 20, 2017 | 102.03 | 102.71 | 101.30 | 101.71 | 71,222 | -0.45(-0.44%) |
Sep 19, 2017 | 101.98 | 102.91 | 101.82 | 102.16 | 47,592 | +0.32(+0.31%) |
Sep 18, 2017 | 101.07 | 101.98 | 100.30 | 101.85 | 40,128 | +0.95(+0.95%) |
Sep 15, 2017 | 99.94 | 101.26 | 99.30 | 100.89 | 115,849 | +1.27(+1.28%) |
Sep 14, 2017 | 98.76 | 100.03 | 98.48 | 99.62 | 52,625 | +0.86(+0.87%) |
Sep 13, 2017 | 98.44 | 99.48 | 98.44 | 98.76 | 47,752 | -0.32(-0.32%) |
Sep 12, 2017 | 98.89 | 99.26 | 98.44 | 99.08 | 27,280 | +0.41(+0.41%) |
Sep 11, 2017 | 98.48 | 99.67 | 98.44 | 98.67 | 31,341 | +0.45(+0.46%) |
Sep 08, 2017 | 97.21 | 98.26 | 96.58 | 98.21 | 30,236 | +1.04(+1.08%) |
Sep 07, 2017 | 97.76 | 98.08 | 96.80 | 97.17 | 33,244 | -0.41(-0.42%) |
Sep 06, 2017 | 97.53 | 98.03 | 97.03 | 97.58 | 35,440 | +0.00(+0.00%) |
Sep 05, 2017 | 99.08 | 99.12 | 97.39 | 97.58 | 75,523 | -1.82(-1.83%) |