Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 125.74 | 125.74 | 112.89 | 114.49 | 656,845 | -9.24(-7.47%) |
Nov 29, 2017 | 130.96 | 131.77 | 120.52 | 123.73 | 527,844 | -6.03(-4.64%) |
Nov 28, 2017 | 120.12 | 131.77 | 115.70 | 129.76 | 937,214 | +10.04(+8.39%) |
Nov 27, 2017 | 112.48 | 120.52 | 111.88 | 119.72 | 497,768 | +8.44(+7.58%) |
Nov 24, 2017 | 105.25 | 112.89 | 105.21 | 111.28 | 216,504 | +5.22(+4.92%) |
Nov 22, 2017 | 101.23 | 107.06 | 100.43 | 106.06 | 311,301 | +4.02(+3.94%) |
Nov 21, 2017 | 103.24 | 104.05 | 100.43 | 102.04 | 202,259 | -0.40(-0.39%) |
Nov 20, 2017 | 102.84 | 103.65 | 98.82 | 102.44 | 254,343 | -1.61(-1.54%) |
Nov 17, 2017 | 100.43 | 105.65 | 99.63 | 104.05 | 357,966 | +4.02(+4.02%) |
Nov 16, 2017 | 101.23 | 104.05 | 98.82 | 100.03 | 332,934 | -0.80(-0.80%) |
Nov 15, 2017 | 98.42 | 102.04 | 95.61 | 100.83 | 450,208 | +2.81(+2.87%) |
Nov 14, 2017 | 94.81 | 98.42 | 92.40 | 98.02 | 403,484 | +4.42(+4.72%) |
Nov 13, 2017 | 89.59 | 94.00 | 86.77 | 93.60 | 504,961 | +5.22(+5.91%) |
Nov 10, 2017 | 92.00 | 93.20 | 87.58 | 88.38 | 507,740 | -3.21(-3.51%) |
Nov 09, 2017 | 94.41 | 96.41 | 91.19 | 91.59 | 563,114 | -3.21(-3.39%) |
Nov 08, 2017 | 96.82 | 98.42 | 93.60 | 94.81 | 561,956 | -4.02(-4.07%) |
Nov 07, 2017 | 95.21 | 103.65 | 90.39 | 98.82 | 1,044,886 | +0.80(+0.82%) |
Nov 06, 2017 | 96.82 | 99.23 | 92.00 | 98.02 | 821,373 | +2.41(+2.52%) |
Nov 03, 2017 | 104.05 | 104.85 | 94.81 | 95.61 | 725,549 | -7.63(-7.39%) |
Nov 02, 2017 | 106.86 | 107.26 | 102.24 | 103.24 | 454,722 | -4.82(-4.46%) |
Nov 01, 2017 | 113.29 | 113.29 | 105.25 | 108.06 | 465,323 | -3.62(-3.24%) |
Oct 31, 2017 | 110.88 | 114.89 | 110.88 | 111.68 | 286,937 | +0.00(+0.00%) |
Oct 30, 2017 | 118.11 | 119.31 | 110.47 | 111.68 | 487,251 | -6.83(-5.76%) |
Oct 27, 2017 | 117.71 | 120.12 | 114.89 | 118.51 | 198,493 | +0.40(+0.34%) |
Oct 26, 2017 | 113.29 | 120.12 | 113.29 | 118.11 | 316,194 | +5.22(+4.63%) |
Oct 25, 2017 | 117.71 | 118.31 | 112.48 | 112.89 | 210,070 | -2.01(-1.75%) |
Oct 24, 2017 | 113.69 | 115.66 | 112.48 | 114.89 | 156,631 | +1.21(+1.06%) |
Oct 23, 2017 | 112.48 | 115.30 | 112.08 | 113.69 | 143,752 | +1.20(+1.07%) |
Oct 20, 2017 | 115.30 | 116.90 | 112.08 | 112.48 | 257,504 | -2.01(-1.75%) |
Oct 19, 2017 | 108.87 | 114.89 | 108.47 | 114.49 | 281,974 | +5.22(+4.78%) |
Oct 18, 2017 | 110.07 | 112.89 | 108.87 | 109.27 | 312,244 | -1.20(-1.09%) |
Oct 17, 2017 | 111.28 | 112.48 | 109.27 | 110.47 | 164,530 | +0.00(+0.00%) |
Oct 16, 2017 | 110.07 | 113.29 | 109.67 | 110.47 | 159,832 | +0.00(+0.00%) |
Oct 13, 2017 | 112.89 | 111.28 | 110.47 | 140,172 | -0.80(-0.72%) | |
Oct 12, 2017 | 111.68 | 112.08 | 107.26 | 111.28 | 283,555 | +0.80(+0.73%) |
Oct 11, 2017 | 111.28 | 113.69 | 108.87 | 110.47 | 332,645 | -0.80(-0.72%) |
Oct 10, 2017 | 113.69 | 114.89 | 109.67 | 111.28 | 429,402 | -1.21(-1.07%) |
Oct 09, 2017 | 122.12 | 122.12 | 111.08 | 112.48 | 787,270 | -9.64(-7.89%) |
Oct 06, 2017 | 128.15 | 129.46 | 121.32 | 122.12 | 355,514 | -6.83(-5.30%) |
Oct 05, 2017 | 129.36 | 132.57 | 125.94 | 128.95 | 234,073 | +2.01(+1.58%) |
Oct 04, 2017 | 127.75 | 128.95 | 124.53 | 126.95 | 173,738 | -0.80(-0.63%) |
Oct 03, 2017 | 118.51 | 128.15 | 118.51 | 127.75 | 409,818 | +9.64(+8.16%) |
Oct 02, 2017 | 120.52 | 121.72 | 116.10 | 118.11 | 245,354 | +0.00(+0.00%) |
Sep 29, 2017 | 119.31 | 120.52 | 114.49 | 118.11 | 421,292 | -2.41(-2.00%) |
Sep 28, 2017 | 123.33 | 123.33 | 118.51 | 120.52 | 385,837 | -4.02(-3.23%) |
Sep 27, 2017 | 124.53 | 126.34 | 120.72 | 124.53 | 268,991 | +0.80(+0.65%) |
Sep 26, 2017 | 122.12 | 126.54 | 121.32 | 123.73 | 226,724 | +2.01(+1.65%) |
Sep 25, 2017 | 126.54 | 129.76 | 120.92 | 121.72 | 578,615 | -6.03(-4.72%) |
Sep 22, 2017 | 126.95 | 128.55 | 123.73 | 127.75 | 205,885 | +0.80(+0.63%) |
Sep 21, 2017 | 124.13 | 127.35 | 121.32 | 126.95 | 323,173 | +3.62(+2.93%) |
Sep 20, 2017 | 126.54 | 130.56 | 122.12 | 123.33 | 364,060 | -2.41(-1.92%) |
Sep 19, 2017 | 134.18 | 134.18 | 124.53 | 125.74 | 485,610 | -8.03(-6.01%) |
Sep 18, 2017 | 138.19 | 141.81 | 130.16 | 133.78 | 521,348 | -2.41(-1.77%) |
Sep 15, 2017 | 129.36 | 137.59 | 129.36 | 136.19 | 830,564 | +7.23(+5.61%) |
Sep 14, 2017 | 122.12 | 131.37 | 122.12 | 128.95 | 896,228 | +6.83(+5.59%) |
Sep 13, 2017 | 114.49 | 123.33 | 113.69 | 122.12 | 453,488 | +8.03(+7.04%) |
Sep 12, 2017 | 112.48 | 116.70 | 112.48 | 114.09 | 300,817 | +0.80(+0.71%) |
Sep 11, 2017 | 108.87 | 115.70 | 108.47 | 113.29 | 289,995 | +6.03(+5.62%) |
Sep 08, 2017 | 108.47 | 111.28 | 104.85 | 107.26 | 268,243 | -2.01(-1.84%) |
Sep 07, 2017 | 114.02 | 115.60 | 108.68 | 109.27 | 975,927 | -4.75(-4.17%) |
Sep 06, 2017 | 114.81 | 115.60 | 112.04 | 114.02 | 376,834 | -0.79(-0.69%) |
Sep 05, 2017 | 112.44 | 115.41 | 111.25 | 114.81 | 698,099 | +2.77(+2.47%) |