Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.23 | 102.42 | 101.60 | 102.13 | 883,548 | +0.34(+0.34%) |
Nov 29, 2017 | 103.90 | 103.90 | 101.40 | 101.79 | 682,036 | -2.30(-2.21%) |
Nov 28, 2017 | 104.60 | 104.65 | 103.83 | 104.09 | 313,743 | -0.20(-0.19%) |
Nov 27, 2017 | 104.52 | 104.75 | 104.13 | 104.29 | 437,294 | -0.60(-0.58%) |
Nov 24, 2017 | 104.35 | 104.94 | 104.21 | 104.89 | 326,420 | +2.31(+2.25%) |
Nov 22, 2017 | 103.37 | 104.20 | 102.30 | 102.58 | 427,340 | -1.30(-1.25%) |
Nov 21, 2017 | 103.54 | 104.13 | 103.49 | 103.88 | 318,499 | +1.14(+1.10%) |
Nov 20, 2017 | 102.40 | 102.95 | 102.30 | 102.75 | 332,551 | +0.25(+0.25%) |
Nov 17, 2017 | 102.80 | 102.97 | 102.35 | 102.49 | 436,945 | -0.17(-0.17%) |
Nov 16, 2017 | 102.21 | 102.73 | 102.10 | 102.67 | 541,255 | +0.96(+0.94%) |
Nov 15, 2017 | 101.43 | 102.20 | 101.30 | 101.71 | 736,737 | -0.18(-0.18%) |
Nov 14, 2017 | 101.94 | 102.03 | 101.36 | 101.89 | 483,310 | +0.64(+0.63%) |
Nov 13, 2017 | 100.03 | 101.27 | 99.96 | 101.25 | 575,032 | -0.20(-0.20%) |
Nov 10, 2017 | 101.92 | 101.93 | 101.00 | 101.45 | 540,444 | -0.05(-0.04%) |
Nov 09, 2017 | 101.41 | 101.68 | 100.68 | 101.49 | 705,115 | -1.77(-1.71%) |
Nov 08, 2017 | 102.72 | 103.43 | 102.53 | 103.26 | 539,268 | +0.34(+0.33%) |
Nov 07, 2017 | 103.18 | 103.34 | 102.58 | 102.92 | 1,265,745 | -0.69(-0.67%) |
Nov 06, 2017 | 104.05 | 104.11 | 103.32 | 103.61 | 764,393 | +0.07(+0.07%) |
Nov 03, 2017 | 103.77 | 103.82 | 103.28 | 103.54 | 1,018,773 | -0.55(-0.53%) |
Nov 02, 2017 | 104.52 | 104.64 | 103.54 | 104.09 | 651,872 | -0.67(-0.64%) |
Nov 01, 2017 | 104.85 | 105.33 | 104.46 | 104.76 | 1,016,768 | +1.86(+1.81%) |
Oct 31, 2017 | 102.93 | 103.15 | 102.33 | 102.90 | 336,252 | +0.36(+0.35%) |
Oct 30, 2017 | 102.18 | 102.56 | 102.17 | 102.54 | 444,226 | -0.31(-0.31%) |
Oct 27, 2017 | 103.06 | 103.09 | 102.25 | 102.85 | 646,273 | +0.68(+0.66%) |
Oct 26, 2017 | 102.10 | 102.70 | 101.50 | 102.18 | 622,687 | +0.58(+0.57%) |
Oct 25, 2017 | 102.02 | 102.38 | 101.20 | 101.60 | 883,201 | +0.42(+0.41%) |
Oct 24, 2017 | 101.09 | 101.38 | 100.58 | 101.19 | 621,786 | -0.02(-0.02%) |
Oct 23, 2017 | 101.42 | 101.94 | 101.15 | 101.20 | 799,411 | +0.26(+0.26%) |
Oct 20, 2017 | 101.53 | 101.56 | 100.80 | 100.94 | 861,319 | -1.23(-1.21%) |
Oct 19, 2017 | 101.27 | 102.39 | 100.74 | 102.18 | 1,997,305 | +1.47(+1.46%) |
Oct 18, 2017 | 101.06 | 101.07 | 100.14 | 100.71 | 591,586 | +0.39(+0.39%) |
Oct 17, 2017 | 100.12 | 100.44 | 99.89 | 100.32 | 364,494 | -0.45(-0.45%) |
Oct 16, 2017 | 101.00 | 101.00 | 100.52 | 100.77 | 572,322 | -0.79(-0.78%) |
Oct 13, 2017 | 101.56 | 101.97 | 101.46 | 101.57 | 382,872 | +0.06(+0.06%) |
Oct 12, 2017 | 101.41 | 101.84 | 101.39 | 101.50 | 358,029 | -0.01(-0.01%) |
Oct 11, 2017 | 101.09 | 101.64 | 101.06 | 101.51 | 580,115 | +0.28(+0.28%) |
Oct 10, 2017 | 101.34 | 101.41 | 100.75 | 101.23 | 622,685 | +0.04(+0.04%) |
Oct 09, 2017 | 100.41 | 101.20 | 100.32 | 101.20 | 875,764 | +1.21(+1.21%) |
Oct 06, 2017 | 98.97 | 99.99 | 98.97 | 99.99 | 873,697 | +0.05(+0.05%) |
Oct 05, 2017 | 99.39 | 99.96 | 99.15 | 99.94 | 637,276 | +0.72(+0.73%) |
Oct 04, 2017 | 99.20 | 99.63 | 99.05 | 99.22 | 604,955 | -0.74(-0.74%) |
Oct 03, 2017 | 99.71 | 100.20 | 99.70 | 99.96 | 419,781 | +0.34(+0.34%) |
Oct 02, 2017 | 99.09 | 99.75 | 99.06 | 99.62 | 618,552 | +0.82(+0.83%) |
Sep 29, 2017 | 98.01 | 98.81 | 97.85 | 98.80 | 609,744 | +0.77(+0.78%) |
Sep 28, 2017 | 97.63 | 98.17 | 97.63 | 98.03 | 460,212 | +0.74(+0.76%) |
Sep 27, 2017 | 96.80 | 97.62 | 96.80 | 97.29 | 736,852 | +0.05(+0.06%) |
Sep 26, 2017 | 97.39 | 97.57 | 96.75 | 97.24 | 853,203 | -0.93(-0.95%) |
Sep 25, 2017 | 98.98 | 98.99 | 97.65 | 98.17 | 535,799 | -1.19(-1.20%) |
Sep 22, 2017 | 99.38 | 99.59 | 98.93 | 99.36 | 515,365 | +0.58(+0.58%) |
Sep 21, 2017 | 98.79 | 99.12 | 98.44 | 98.78 | 510,141 | -0.24(-0.25%) |
Sep 20, 2017 | 99.33 | 99.51 | 98.19 | 99.02 | 706,276 | -0.39(-0.39%) |
Sep 19, 2017 | 99.69 | 99.72 | 99.17 | 99.41 | 711,490 | +0.24(+0.25%) |
Sep 18, 2017 | 99.09 | 99.38 | 99.01 | 99.17 | 1,173,902 | +0.29(+0.29%) |
Sep 15, 2017 | 98.90 | 99.22 | 98.51 | 98.88 | 806,265 | +0.49(+0.49%) |
Sep 14, 2017 | 98.13 | 98.63 | 97.96 | 98.39 | 447,651 | -0.54(-0.55%) |
Sep 13, 2017 | 98.89 | 99.02 | 98.64 | 98.93 | 650,881 | -0.13(-0.13%) |
Sep 12, 2017 | 99.05 | 99.30 | 98.75 | 99.06 | 931,116 | -0.23(-0.23%) |
Sep 11, 2017 | 98.71 | 99.40 | 98.66 | 99.29 | 1,186,495 | +1.70(+1.75%) |
Sep 08, 2017 | 98.09 | 98.28 | 97.47 | 97.58 | 944,538 | +0.26(+0.27%) |
Sep 07, 2017 | 97.23 | 97.65 | 96.96 | 97.32 | 1,159,759 | +1.75(+1.83%) |
Sep 06, 2017 | 95.53 | 95.82 | 95.00 | 95.57 | 759,799 | +1.18(+1.25%) |
Sep 05, 2017 | 94.73 | 95.17 | 94.02 | 94.39 | 393,589 | -0.52(-0.55%) |