Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 98.54 | 100.10 | 98.47 | 99.83 | 8,367,636 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.85 | 96.66 | 98.85 | 4,495,465 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.06 | 97.00 | 2,550,915 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.06 | 1,681,725 | +0.10(+0.11%) |
Nov 24, 2017 | 96.02 | 96.32 | 95.51 | 95.96 | 995,832 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.12 | 2,416,478 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.21 | 96.43 | 1,978,055 | +0.03(+0.03%) |
Nov 20, 2017 | 96.97 | 97.14 | 96.29 | 96.40 | 1,608,366 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.00 | 96.17 | 96.87 | 2,258,091 | +0.03(+0.03%) |
Nov 16, 2017 | 96.81 | 97.23 | 96.35 | 96.84 | 2,144,463 | +0.32(+0.33%) |
Nov 15, 2017 | 97.86 | 97.89 | 96.27 | 96.52 | 1,783,060 | -1.24(-1.27%) |
Nov 14, 2017 | 97.08 | 97.89 | 96.76 | 97.75 | 2,283,913 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.73 | 96.42 | 97.28 | 4,261,481 | +0.38(+0.40%) |
Nov 10, 2017 | 97.43 | 97.80 | 96.77 | 96.89 | 2,416,756 | -0.77(-0.79%) |
Nov 09, 2017 | 97.72 | 98.69 | 96.61 | 97.66 | 1,736,988 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.92 | 98.14 | 98.20 | 1,677,175 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.47 | 95.45 | 98.34 | 5,052,207 | +1.24(+1.28%) |
Nov 06, 2017 | 97.44 | 97.85 | 96.17 | 97.10 | 3,342,795 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.04 | 97.55 | 97.89 | 3,332,510 | -1.83(-1.84%) |
Nov 02, 2017 | 100.30 | 100.73 | 97.79 | 99.73 | 4,132,015 | -0.92(-0.92%) |
Nov 01, 2017 | 101.52 | 101.84 | 100.03 | 100.65 | 3,154,816 | -0.75(-0.74%) |
Oct 31, 2017 | 101.94 | 102.17 | 101.18 | 101.40 | 2,089,816 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.65 | 102.03 | 1,584,202 | -1.11(-1.07%) |
Oct 27, 2017 | 101.96 | 103.33 | 101.42 | 103.14 | 1,823,693 | +0.83(+0.81%) |
Oct 26, 2017 | 102.27 | 102.79 | 101.79 | 102.31 | 1,841,692 | +0.84(+0.83%) |
Oct 25, 2017 | 101.42 | 101.80 | 100.42 | 101.47 | 2,072,814 | -0.11(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,317 | -0.48(-0.47%) |
Oct 23, 2017 | 101.40 | 102.74 | 100.70 | 102.06 | 2,396,832 | +0.94(+0.93%) |
Oct 20, 2017 | 100.29 | 101.24 | 99.92 | 101.11 | 1,954,981 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.81 | 99.97 | 1,293,924 | +0.60(+0.61%) |
Oct 18, 2017 | 99.16 | 99.84 | 99.04 | 99.37 | 1,612,282 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.54 | 98.77 | 99.19 | 1,570,245 | -0.75(-0.75%) |
Oct 16, 2017 | 99.35 | 100.06 | 99.13 | 99.94 | 1,216,473 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.53 | 99.31 | 1,420,919 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.07 | 1,298,730 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.77 | 98.04 | 98.64 | 1,898,384 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.55 | 98.72 | 99.53 | 1,159,023 | +0.47(+0.48%) |
Oct 09, 2017 | 98.95 | 99.48 | 98.70 | 99.05 | 2,160,589 | +0.08(+0.08%) |
Oct 06, 2017 | 99.00 | 99.19 | 98.20 | 98.98 | 1,919,907 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.23 | 99.05 | 2,188,694 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.16 | 2,185,583 | +0.60(+0.62%) |
Oct 03, 2017 | 95.64 | 96.80 | 95.37 | 96.56 | 2,113,627 | +1.21(+1.27%) |
Oct 02, 2017 | 95.26 | 95.50 | 94.66 | 95.35 | 4,054,445 | +0.00(+0.00%) |
Sep 29, 2017 | 95.16 | 95.71 | 95.07 | 95.35 | 1,405,955 | +0.26(+0.28%) |
Sep 28, 2017 | 95.18 | 95.51 | 94.24 | 95.09 | 2,223,976 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.31 | 95.63 | 4,412,774 | +1.19(+1.27%) |
Sep 26, 2017 | 95.20 | 95.52 | 94.40 | 94.43 | 1,765,886 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.98 | 93.69 | 94.91 | 5,812,385 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.70 | 94.34 | 2,068,819 | +1.19(+1.28%) |
Sep 21, 2017 | 93.39 | 93.65 | 93.07 | 93.14 | 1,731,378 | -0.03(-0.04%) |
Sep 20, 2017 | 93.87 | 94.14 | 92.73 | 93.18 | 2,834,099 | -0.57(-0.60%) |
Sep 19, 2017 | 93.28 | 93.94 | 93.06 | 93.74 | 2,063,307 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.67 | 92.93 | 4,060,720 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.01 | 92.67 | 93.13 | 3,573,450 | -0.01(-0.01%) |
Sep 14, 2017 | 93.01 | 93.52 | 92.74 | 93.14 | 2,206,510 | -0.36(-0.38%) |
Sep 13, 2017 | 94.09 | 94.17 | 93.46 | 93.50 | 2,184,785 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.79 | 94.13 | 3,527,105 | +0.37(+0.39%) |
Sep 11, 2017 | 94.92 | 95.07 | 93.19 | 93.76 | 6,506,127 | -0.79(-0.84%) |
Sep 08, 2017 | 94.55 | 95.45 | 94.12 | 94.55 | 3,582,895 | -0.44(-0.47%) |
Sep 07, 2017 | 94.55 | 95.50 | 94.30 | 95.00 | 4,495,035 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.50 | 93.74 | 5,963,789 | +1.41(+1.52%) |
Sep 05, 2017 | 92.52 | 93.32 | 91.91 | 92.34 | 6,207,650 | -0.80(-0.86%) |