Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 108.55 | 110.57 | 107.62 | 109.11 | 1,036,521 | +1.77(+1.65%) |
Nov 29, 2017 | 107.54 | 108.16 | 106.06 | 107.35 | 493,581 | -0.01(-0.01%) |
Nov 28, 2017 | 106.27 | 107.83 | 105.25 | 107.36 | 635,977 | +1.49(+1.41%) |
Nov 27, 2017 | 108.64 | 109.03 | 105.77 | 105.86 | 1,014,274 | -3.64(-3.32%) |
Nov 24, 2017 | 109.73 | 110.08 | 109.09 | 109.50 | 361,577 | +1.04(+0.96%) |
Nov 22, 2017 | 109.17 | 109.71 | 107.98 | 108.46 | 477,404 | +0.42(+0.39%) |
Nov 21, 2017 | 109.22 | 109.22 | 107.29 | 108.03 | 574,273 | -0.30(-0.28%) |
Nov 20, 2017 | 109.08 | 109.08 | 107.18 | 108.33 | 619,870 | -1.21(-1.11%) |
Nov 17, 2017 | 109.01 | 110.42 | 108.76 | 109.55 | 699,672 | +0.90(+0.83%) |
Nov 16, 2017 | 108.86 | 109.58 | 106.92 | 108.64 | 917,319 | +0.08(+0.07%) |
Nov 15, 2017 | 109.44 | 109.92 | 108.31 | 108.57 | 1,119,214 | -1.87(-1.69%) |
Nov 14, 2017 | 113.69 | 113.77 | 110.28 | 110.44 | 1,591,442 | -4.01(-3.51%) |
Nov 13, 2017 | 116.24 | 116.35 | 114.31 | 114.45 | 1,101,887 | -2.99(-2.54%) |
Nov 10, 2017 | 117.74 | 118.45 | 116.39 | 117.44 | 495,761 | -0.67(-0.56%) |
Nov 09, 2017 | 117.33 | 118.66 | 115.82 | 118.10 | 1,091,765 | +0.39(+0.33%) |
Nov 08, 2017 | 117.94 | 120.11 | 113.87 | 117.71 | 1,575,631 | -0.59(-0.50%) |
Nov 07, 2017 | 118.13 | 118.79 | 116.18 | 118.30 | 1,603,573 | +0.57(+0.49%) |
Nov 06, 2017 | 115.58 | 117.86 | 114.34 | 117.73 | 1,254,701 | +2.66(+2.31%) |
Nov 03, 2017 | 113.66 | 116.15 | 113.23 | 115.07 | 845,627 | +1.56(+1.37%) |
Nov 02, 2017 | 113.31 | 113.85 | 111.30 | 113.51 | 947,284 | -0.32(-0.28%) |
Nov 01, 2017 | 110.58 | 114.04 | 110.58 | 113.83 | 1,258,181 | +4.02(+3.66%) |
Oct 31, 2017 | 109.75 | 110.32 | 109.25 | 109.81 | 638,181 | -0.20(-0.18%) |
Oct 30, 2017 | 108.84 | 110.22 | 108.20 | 110.01 | 883,406 | +1.59(+1.46%) |
Oct 27, 2017 | 105.61 | 108.84 | 105.61 | 108.42 | 667,373 | +1.96(+1.84%) |
Oct 26, 2017 | 106.70 | 107.27 | 104.52 | 106.46 | 698,517 | +0.30(+0.28%) |
Oct 25, 2017 | 106.31 | 106.50 | 105.19 | 106.16 | 836,735 | -0.29(-0.27%) |
Oct 24, 2017 | 107.65 | 108.96 | 106.28 | 106.45 | 788,414 | -0.87(-0.81%) |
Oct 23, 2017 | 110.58 | 110.69 | 107.27 | 107.32 | 717,558 | -2.87(-2.61%) |
Oct 20, 2017 | 108.78 | 110.47 | 108.23 | 110.20 | 716,554 | +1.90(+1.75%) |
Oct 19, 2017 | 107.56 | 108.66 | 107.30 | 108.30 | 705,797 | +0.27(+0.25%) |
Oct 18, 2017 | 109.78 | 110.60 | 108.00 | 108.03 | 670,056 | -1.21(-1.11%) |
Oct 17, 2017 | 108.88 | 110.03 | 108.23 | 109.24 | 648,427 | +0.41(+0.38%) |
Oct 16, 2017 | 108.79 | 109.70 | 108.52 | 108.83 | 582,794 | +0.96(+0.89%) |
Oct 13, 2017 | 108.85 | 109.21 | 107.77 | 107.87 | 475,483 | +0.28(+0.26%) |
Oct 12, 2017 | 107.22 | 107.79 | 105.73 | 107.59 | 725,486 | -0.88(-0.81%) |
Oct 11, 2017 | 108.33 | 108.40 | 107.53 | 108.47 | 833,548 | +0.62(+0.57%) |
Oct 10, 2017 | 109.64 | 110.49 | 107.77 | 107.85 | 662,160 | -0.84(-0.78%) |
Oct 09, 2017 | 109.06 | 109.67 | 107.95 | 108.69 | 626,319 | +0.09(+0.09%) |
Oct 06, 2017 | 107.84 | 108.86 | 107.30 | 108.60 | 574,336 | -0.39(-0.36%) |
Oct 05, 2017 | 108.86 | 109.40 | 108.43 | 109.00 | 548,420 | +0.40(+0.37%) |
Oct 04, 2017 | 108.91 | 109.56 | 108.06 | 108.59 | 641,730 | +0.01(+0.01%) |
Oct 03, 2017 | 108.68 | 109.79 | 108.01 | 108.58 | 714,764 | -0.36(-0.33%) |
Oct 02, 2017 | 105.24 | 109.13 | 104.42 | 108.94 | 1,043,078 | +2.19(+2.05%) |
Sep 29, 2017 | 106.67 | 107.62 | 106.32 | 106.75 | 676,898 | -0.55(-0.51%) |
Sep 28, 2017 | 108.48 | 109.34 | 106.48 | 107.30 | 915,141 | -1.18(-1.09%) |
Sep 27, 2017 | 108.55 | 105.87 | 108.48 | 782,154 | +2.13(+2.00%) | |
Sep 26, 2017 | 106.54 | 107.53 | 106.23 | 106.35 | 840,774 | -0.99(-0.92%) |
Sep 25, 2017 | 104.97 | 107.37 | 104.66 | 107.33 | 1,441,731 | +3.23(+3.10%) |
Sep 22, 2017 | 102.39 | 104.23 | 101.94 | 104.10 | 885,915 | +1.39(+1.35%) |
Sep 21, 2017 | 102.43 | 103.32 | 102.05 | 102.71 | 548,485 | +0.05(+0.05%) |
Sep 20, 2017 | 101.05 | 103.33 | 100.73 | 102.67 | 853,664 | +2.02(+2.01%) |
Sep 19, 2017 | 101.00 | 101.64 | 100.37 | 100.65 | 560,957 | -0.08(-0.07%) |
Sep 18, 2017 | 99.83 | 100.87 | 99.20 | 100.72 | 747,430 | +0.50(+0.50%) |
Sep 15, 2017 | 100.14 | 100.30 | 99.09 | 100.22 | 1,339,636 | +0.01(+0.01%) |
Sep 14, 2017 | 100.72 | 101.28 | 99.79 | 100.21 | 1,515,529 | +0.04(+0.04%) |
Sep 13, 2017 | 95.80 | 100.37 | 95.66 | 100.18 | 1,504,466 | +5.03(+5.29%) |
Sep 12, 2017 | 94.43 | 96.05 | 94.03 | 95.14 | 730,892 | +0.93(+0.99%) |
Sep 11, 2017 | 93.78 | 94.49 | 93.41 | 94.21 | 677,583 | +0.79(+0.84%) |
Sep 08, 2017 | 95.22 | 95.45 | 93.24 | 93.42 | 1,212,373 | -2.44(-2.55%) |
Sep 07, 2017 | 95.87 | 96.56 | 94.77 | 95.87 | 767,619 | -0.76(-0.79%) |
Sep 06, 2017 | 96.21 | 97.66 | 96.19 | 96.63 | 1,005,891 | +1.08(+1.13%) |
Sep 05, 2017 | 95.85 | 96.84 | 94.46 | 95.55 | 1,048,688 | +0.27(+0.29%) |