Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.43 | 100.30 | 96.20 | 98.99 | 1,738,396 | +3.03(+3.16%) |
Nov 29, 2017 | 96.58 | 97.31 | 95.06 | 95.96 | 1,401,750 | +0.13(+0.14%) |
Nov 28, 2017 | 98.08 | 98.24 | 94.78 | 95.83 | 1,884,025 | -2.03(-2.07%) |
Nov 27, 2017 | 98.93 | 99.33 | 97.43 | 97.86 | 1,390,354 | -0.92(-0.93%) |
Nov 24, 2017 | 98.71 | 99.47 | 98.31 | 98.78 | 482,825 | -0.22(-0.22%) |
Nov 22, 2017 | 99.09 | 100.26 | 98.28 | 99.00 | 1,204,417 | +0.05(+0.05%) |
Nov 21, 2017 | 99.36 | 99.97 | 96.60 | 98.95 | 2,893,993 | +0.00(+0.00%) |
Nov 20, 2017 | 105.29 | 106.95 | 98.72 | 98.95 | 2,526,446 | -6.52(-6.18%) |
Nov 17, 2017 | 106.06 | 107.10 | 105.42 | 105.47 | 1,034,905 | -1.01(-0.95%) |
Nov 16, 2017 | 105.49 | 108.25 | 105.01 | 106.48 | 1,180,784 | +1.24(+1.18%) |
Nov 15, 2017 | 105.13 | 105.98 | 104.00 | 105.24 | 978,921 | +0.12(+0.11%) |
Nov 14, 2017 | 106.30 | 107.22 | 103.56 | 105.12 | 1,968,588 | -2.09(-1.95%) |
Nov 13, 2017 | 104.30 | 107.83 | 103.20 | 107.21 | 2,021,714 | +2.45(+2.34%) |
Nov 10, 2017 | 101.96 | 105.09 | 100.60 | 104.76 | 2,972,579 | +1.77(+1.72%) |
Nov 09, 2017 | 104.36 | 105.31 | 101.75 | 102.99 | 1,523,628 | -1.99(-1.90%) |
Nov 08, 2017 | 108.22 | 109.42 | 104.92 | 104.98 | 1,365,375 | -3.16(-2.92%) |
Nov 07, 2017 | 106.03 | 109.84 | 106.03 | 108.14 | 1,890,941 | +2.71(+2.57%) |
Nov 06, 2017 | 104.55 | 106.75 | 103.69 | 105.43 | 1,584,001 | +0.35(+0.33%) |
Nov 03, 2017 | 106.08 | 108.04 | 104.17 | 105.08 | 1,849,747 | -1.43(-1.34%) |
Nov 02, 2017 | 107.74 | 107.89 | 104.06 | 106.51 | 2,389,309 | -1.45(-1.34%) |
Nov 01, 2017 | 113.42 | 114.79 | 106.36 | 107.96 | 2,871,734 | -5.29(-4.67%) |
Oct 31, 2017 | 117.95 | 117.95 | 111.17 | 113.25 | 2,170,902 | -0.99(-0.87%) |
Oct 30, 2017 | 116.53 | 117.35 | 113.44 | 114.24 | 2,181,505 | -2.03(-1.75%) |
Oct 27, 2017 | 115.53 | 116.36 | 114.64 | 116.27 | 1,814,062 | +0.71(+0.61%) |
Oct 26, 2017 | 113.49 | 116.05 | 112.81 | 115.56 | 1,731,209 | +1.01(+0.88%) |
Oct 25, 2017 | 113.36 | 115.41 | 112.88 | 114.55 | 1,929,803 | +0.51(+0.45%) |
Oct 24, 2017 | 113.11 | 115.21 | 112.86 | 114.04 | 1,767,735 | +0.56(+0.49%) |
Oct 23, 2017 | 114.95 | 114.95 | 113.20 | 113.48 | 1,770,640 | -0.71(-0.62%) |
Oct 20, 2017 | 113.74 | 114.39 | 112.71 | 114.19 | 1,571,603 | -0.08(-0.07%) |
Oct 19, 2017 | 113.96 | 115.49 | 113.08 | 114.27 | 1,838,242 | -0.87(-0.76%) |
Oct 18, 2017 | 116.06 | 116.94 | 114.78 | 115.14 | 1,687,853 | -0.50(-0.43%) |
Oct 17, 2017 | 116.60 | 117.25 | 115.29 | 115.64 | 1,799,049 | -0.96(-0.82%) |
Oct 16, 2017 | 114.89 | 116.67 | 114.31 | 116.60 | 1,821,307 | +2.29(+2.00%) |
Oct 13, 2017 | 113.47 | 114.39 | 112.70 | 114.31 | 1,325,197 | +1.58(+1.40%) |
Oct 12, 2017 | 111.30 | 112.96 | 110.85 | 112.73 | 1,590,822 | +1.11(+0.99%) |
Oct 11, 2017 | 114.41 | 114.85 | 111.51 | 111.62 | 1,777,695 | -3.15(-2.74%) |
Oct 10, 2017 | 114.15 | 115.69 | 113.70 | 114.77 | 1,349,913 | +0.78(+0.68%) |
Oct 09, 2017 | 114.58 | 115.45 | 113.80 | 113.99 | 835,098 | -0.71(-0.62%) |
Oct 06, 2017 | 114.01 | 116.31 | 113.04 | 114.70 | 1,453,502 | +1.13(+0.99%) |
Oct 05, 2017 | 113.58 | 114.44 | 112.65 | 113.57 | 1,134,044 | -0.26(-0.23%) |
Oct 04, 2017 | 112.42 | 114.26 | 111.55 | 113.83 | 1,338,709 | +1.03(+0.91%) |
Oct 03, 2017 | 112.81 | 115.51 | 112.00 | 112.80 | 1,627,050 | -2.39(-2.07%) |
Oct 02, 2017 | 116.83 | 118.32 | 113.56 | 115.19 | 1,979,418 | -1.55(-1.33%) |
Sep 29, 2017 | 113.26 | 116.90 | 113.15 | 116.74 | 2,291,113 | +3.60(+3.18%) |
Sep 28, 2017 | 109.86 | 115.35 | 109.54 | 113.14 | 2,951,631 | +2.83(+2.57%) |
Sep 27, 2017 | 109.06 | 111.11 | 108.52 | 110.31 | 1,681,269 | +1.16(+1.06%) |
Sep 26, 2017 | 110.16 | 111.09 | 108.08 | 109.15 | 1,920,320 | -0.54(-0.49%) |
Sep 25, 2017 | 110.43 | 110.82 | 107.79 | 109.69 | 3,127,440 | -1.16(-1.05%) |
Sep 22, 2017 | 114.36 | 115.48 | 110.65 | 110.85 | 2,174,810 | -4.20(-3.65%) |
Sep 21, 2017 | 114.53 | 116.24 | 112.76 | 115.05 | 1,798,881 | +0.18(+0.16%) |
Sep 20, 2017 | 117.63 | 118.61 | 114.63 | 114.87 | 2,248,909 | -2.22(-1.90%) |
Sep 19, 2017 | 118.38 | 118.76 | 116.14 | 117.09 | 1,445,389 | -1.31(-1.11%) |
Sep 18, 2017 | 118.84 | 120.97 | 117.63 | 118.40 | 1,835,789 | -0.75(-0.63%) |
Sep 15, 2017 | 119.92 | 120.98 | 117.24 | 119.15 | 2,995,901 | -0.61(-0.51%) |
Sep 14, 2017 | 124.25 | 124.71 | 119.54 | 119.76 | 1,956,916 | -3.83(-3.10%) |
Sep 13, 2017 | 123.31 | 124.88 | 122.03 | 123.59 | 1,504,197 | +0.44(+0.36%) |
Sep 12, 2017 | 125.07 | 125.83 | 120.00 | 123.15 | 2,217,919 | -1.80(-1.44%) |
Sep 11, 2017 | 131.50 | 131.93 | 124.48 | 124.95 | 3,308,378 | -4.51(-3.48%) |
Sep 08, 2017 | 132.24 | 132.24 | 126.00 | 129.46 | 3,152,543 | -4.88(-3.63%) |
Sep 07, 2017 | 135.85 | 137.35 | 132.27 | 134.34 | 1,421,480 | -1.52(-1.12%) |
Sep 06, 2017 | 136.56 | 137.40 | 133.94 | 135.86 | 903,274 | +0.52(+0.38%) |
Sep 05, 2017 | 135.27 | 138.92 | 133.86 | 135.34 | 1,143,526 | -2.69(-1.95%) |