Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.07 | 102.42 | 101.70 | 102.27 | 22,099 | +0.26(+0.26%) |
Nov 29, 2017 | 102.38 | 102.38 | 101.87 | 102.01 | 16,757 | -0.46(-0.45%) |
Nov 28, 2017 | 102.00 | 102.47 | 101.86 | 102.47 | 134,102 | +0.63(+0.62%) |
Nov 27, 2017 | 102.00 | 102.02 | 101.81 | 101.83 | 7,889 | -0.29(-0.29%) |
Nov 24, 2017 | 102.15 | 102.26 | 102.12 | 102.12 | 12,674 | +0.29(+0.28%) |
Nov 22, 2017 | 101.89 | 101.98 | 101.75 | 101.83 | 7,106 | +0.11(+0.11%) |
Nov 21, 2017 | 101.48 | 101.88 | 101.48 | 101.72 | 9,095 | +0.78(+0.77%) |
Nov 20, 2017 | 100.87 | 101.01 | 100.80 | 100.94 | 7,683 | +0.26(+0.26%) |
Nov 17, 2017 | 100.67 | 100.97 | 100.60 | 100.67 | 5,747 | -0.19(-0.19%) |
Nov 16, 2017 | 100.56 | 100.92 | 100.49 | 100.87 | 3,722 | +0.96(+0.96%) |
Nov 15, 2017 | 99.87 | 100.11 | 99.66 | 99.91 | 7,697 | -0.47(-0.46%) |
Nov 14, 2017 | 100.32 | 100.48 | 100.16 | 100.38 | 5,068 | -0.29(-0.29%) |
Nov 13, 2017 | 100.32 | 100.70 | 100.32 | 100.67 | 13,399 | -0.10(-0.10%) |
Nov 10, 2017 | 100.71 | 100.80 | 100.67 | 100.76 | 10,944 | -0.12(-0.12%) |
Nov 09, 2017 | 100.67 | 100.97 | 100.33 | 100.89 | 10,615 | -0.51(-0.50%) |
Nov 08, 2017 | 101.17 | 101.55 | 101.15 | 101.39 | 10,559 | +0.29(+0.29%) |
Nov 07, 2017 | 101.24 | 101.29 | 100.88 | 101.10 | 8,270 | -0.15(-0.14%) |
Nov 06, 2017 | 100.93 | 101.46 | 100.93 | 101.25 | 9,490 | +0.22(+0.22%) |
Nov 03, 2017 | 100.85 | 101.03 | 100.73 | 101.03 | 5,377 | +0.08(+0.08%) |
Nov 02, 2017 | 100.78 | 100.95 | 100.56 | 100.95 | 7,313 | +0.11(+0.11%) |
Nov 01, 2017 | 101.10 | 101.25 | 100.83 | 100.83 | 5,790 | +0.14(+0.14%) |
Oct 31, 2017 | 100.63 | 100.81 | 100.63 | 100.69 | 7,642 | +0.40(+0.40%) |
Oct 30, 2017 | 100.45 | 100.54 | 100.29 | 100.29 | 4,430 | -0.30(-0.30%) |
Oct 27, 2017 | 100.25 | 100.67 | 100.17 | 100.59 | 6,102 | +0.61(+0.62%) |
Oct 26, 2017 | 100.02 | 100.31 | 99.85 | 99.97 | 3,825 | +0.18(+0.18%) |
Oct 25, 2017 | 100.20 | 100.20 | 99.63 | 99.80 | 6,628 | -0.44(-0.44%) |
Oct 24, 2017 | 100.14 | 100.32 | 100.14 | 100.23 | 3,924 | +0.16(+0.16%) |
Oct 23, 2017 | 100.59 | 100.59 | 100.06 | 100.08 | 11,079 | -0.42(-0.42%) |
Oct 20, 2017 | 100.56 | 100.73 | 100.33 | 100.50 | 19,662 | +0.11(+0.10%) |
Oct 19, 2017 | 100.08 | 100.50 | 100.08 | 100.39 | 10,020 | -0.15(-0.15%) |
Oct 18, 2017 | 100.51 | 100.61 | 100.48 | 100.54 | 8,920 | +0.14(+0.14%) |
Oct 17, 2017 | 100.30 | 100.45 | 100.27 | 100.40 | 12,996 | -0.04(-0.04%) |
Oct 16, 2017 | 100.39 | 100.62 | 100.39 | 100.45 | 8,493 | -0.01(-0.01%) |
Oct 13, 2017 | 100.41 | 100.67 | 100.35 | 100.45 | 9,902 | +0.35(+0.35%) |
Oct 12, 2017 | 100.03 | 100.32 | 100.03 | 100.10 | 9,535 | -0.06(-0.06%) |
Oct 11, 2017 | 99.90 | 100.20 | 99.80 | 100.16 | 14,112 | +0.52(+0.52%) |
Oct 10, 2017 | 99.74 | 99.74 | 99.50 | 99.65 | 10,830 | +0.47(+0.47%) |
Oct 09, 2017 | 99.58 | 99.58 | 99.18 | 99.18 | 4,099 | -0.26(-0.27%) |
Oct 06, 2017 | 99.36 | 99.49 | 99.36 | 99.44 | 4,808 | -0.24(-0.24%) |
Oct 05, 2017 | 99.37 | 99.72 | 99.37 | 99.68 | 15,159 | +0.36(+0.36%) |
Oct 04, 2017 | 99.21 | 99.47 | 99.21 | 99.32 | 5,038 | -0.01(-0.01%) |
Oct 03, 2017 | 99.17 | 99.38 | 99.09 | 99.33 | 10,632 | +0.32(+0.32%) |
Oct 02, 2017 | 98.69 | 99.07 | 98.69 | 99.01 | 10,687 | +0.24(+0.24%) |
Sep 29, 2017 | 98.33 | 98.84 | 98.29 | 98.78 | 7,508 | +0.45(+0.46%) |
Sep 28, 2017 | 97.99 | 98.33 | 97.99 | 98.33 | 4,728 | +0.09(+0.09%) |
Sep 27, 2017 | 98.18 | 98.42 | 97.94 | 98.24 | 9,316 | +0.10(+0.10%) |
Sep 26, 2017 | 98.07 | 98.14 | 97.97 | 98.14 | 2,740 | +0.04(+0.04%) |
Sep 25, 2017 | 98.22 | 98.40 | 97.93 | 98.10 | 8,854 | -0.34(-0.35%) |
Sep 22, 2017 | 98.37 | 98.49 | 98.37 | 98.44 | 2,646 | -0.07(-0.07%) |
Sep 21, 2017 | 98.57 | 98.76 | 98.47 | 98.51 | 9,675 | -0.39(-0.39%) |
Sep 20, 2017 | 98.78 | 98.90 | 98.34 | 98.90 | 13,196 | +0.17(+0.17%) |
Sep 19, 2017 | 98.64 | 98.79 | 98.50 | 98.73 | 8,749 | +0.27(+0.28%) |
Sep 18, 2017 | 98.48 | 98.55 | 98.35 | 98.46 | 8,687 | +0.45(+0.46%) |
Sep 15, 2017 | 98.20 | 98.31 | 98.01 | 98.01 | 4,731 | -0.17(-0.17%) |
Sep 14, 2017 | 97.94 | 98.28 | 97.94 | 98.18 | 2,971 | -0.05(-0.05%) |
Sep 13, 2017 | 98.16 | 98.28 | 98.13 | 98.23 | 8,551 | -0.07(-0.08%) |
Sep 12, 2017 | 98.26 | 98.42 | 97.95 | 98.31 | 6,249 | +0.27(+0.27%) |
Sep 11, 2017 | 97.92 | 98.19 | 97.92 | 98.04 | 4,952 | +0.94(+0.97%) |
Sep 08, 2017 | 97.27 | 97.35 | 97.10 | 97.10 | 5,451 | -0.21(-0.22%) |
Sep 07, 2017 | 97.37 | 97.50 | 97.29 | 97.31 | 10,313 | +0.32(+0.33%) |
Sep 06, 2017 | 96.89 | 97.04 | 96.75 | 96.99 | 5,804 | +0.47(+0.48%) |
Sep 05, 2017 | 97.00 | 97.12 | 96.32 | 96.53 | 9,675 | -0.85(-0.87%) |