Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 91.26 | 91.77 | 90.85 | 91.51 | 8,447,256 | +0.59(+0.65%) |
Nov 29, 2017 | 90.12 | 91.00 | 89.80 | 90.92 | 8,280,283 | +1.30(+1.45%) |
Nov 28, 2017 | 89.39 | 89.95 | 89.00 | 89.62 | 4,811,762 | +0.55(+0.62%) |
Nov 27, 2017 | 89.58 | 89.61 | 89.02 | 89.07 | 3,452,944 | -0.43(-0.48%) |
Nov 24, 2017 | 90.02 | 90.20 | 89.50 | 89.50 | 1,768,431 | -0.51(-0.57%) |
Nov 22, 2017 | 89.62 | 90.26 | 89.57 | 90.01 | 5,497,987 | +0.45(+0.50%) |
Nov 21, 2017 | 88.20 | 89.93 | 88.20 | 89.56 | 14,419,464 | +1.85(+2.11%) |
Nov 20, 2017 | 88.75 | 88.85 | 87.03 | 87.71 | 12,763,329 | -1.01(-1.14%) |
Nov 17, 2017 | 88.20 | 89.11 | 87.81 | 88.72 | 8,439,691 | +0.71(+0.81%) |
Nov 16, 2017 | 87.70 | 88.70 | 86.75 | 88.01 | 13,251,415 | +0.64(+0.73%) |
Nov 15, 2017 | 85.94 | 87.57 | 85.88 | 87.37 | 13,526,128 | -0.14(-0.16%) |
Nov 14, 2017 | 88.64 | 88.64 | 87.24 | 87.51 | 12,004,505 | -0.98(-1.11%) |
Nov 13, 2017 | 88.60 | 89.50 | 88.42 | 88.49 | 12,796,579 | -2.11(-2.33%) |
Nov 10, 2017 | 88.39 | 91.49 | 88.17 | 90.60 | 26,863,656 | +3.55(+4.08%) |
Nov 09, 2017 | 87.75 | 89.40 | 86.38 | 87.05 | 31,486,628 | -1.45(-1.64%) |
Nov 08, 2017 | 91.80 | 92.43 | 88.12 | 88.50 | 56,145,192 | -6.16(-6.51%) |
Nov 07, 2017 | 94.39 | 95.12 | 94.20 | 94.66 | 5,281,680 | +0.20(+0.21%) |
Nov 06, 2017 | 92.94 | 94.56 | 92.80 | 94.46 | 6,712,728 | +1.18(+1.27%) |
Nov 03, 2017 | 94.91 | 95.36 | 92.87 | 93.28 | 14,766,031 | -1.42(-1.50%) |
Nov 02, 2017 | 98.28 | 99.85 | 92.02 | 94.70 | 32,787,256 | -3.69(-3.75%) |
Nov 01, 2017 | 98.62 | 99.14 | 97.78 | 98.39 | 7,608,361 | +0.10(+0.10%) |
Oct 31, 2017 | 98.44 | 98.70 | 98.01 | 98.29 | 7,090,047 | -0.20(-0.20%) |
Oct 30, 2017 | 98.65 | 98.99 | 97.57 | 98.49 | 5,008,854 | -0.30(-0.30%) |
Oct 27, 2017 | 99.00 | 99.42 | 98.71 | 98.79 | 9,898,603 | -0.18(-0.18%) |
Oct 26, 2017 | 99.54 | 99.65 | 98.97 | 98.97 | 7,340,434 | +0.25(+0.25%) |
Oct 25, 2017 | 100.17 | 100.17 | 98.68 | 98.72 | 9,471,499 | -1.78(-1.77%) |
Oct 24, 2017 | 101.25 | 101.38 | 100.49 | 100.50 | 5,730,275 | -0.83(-0.82%) |
Oct 23, 2017 | 101.72 | 102.11 | 101.28 | 101.33 | 4,675,753 | -0.50(-0.49%) |
Oct 20, 2017 | 102.53 | 102.53 | 101.56 | 101.83 | 5,503,223 | -0.37(-0.36%) |
Oct 19, 2017 | 101.94 | 102.70 | 101.81 | 102.20 | 5,317,569 | +0.72(+0.71%) |
Oct 18, 2017 | 101.41 | 101.84 | 100.93 | 101.48 | 4,872,265 | +0.02(+0.02%) |
Oct 17, 2017 | 101.20 | 101.55 | 101.05 | 101.46 | 3,855,399 | +0.34(+0.34%) |
Oct 16, 2017 | 100.99 | 101.71 | 100.80 | 101.12 | 3,602,887 | +0.18(+0.18%) |
Oct 13, 2017 | 101.45 | 101.69 | 100.59 | 100.94 | 6,885,599 | -0.51(-0.50%) |
Oct 12, 2017 | 103.01 | 103.06 | 101.34 | 101.45 | 7,661,167 | -1.93(-1.87%) |
Oct 11, 2017 | 103.51 | 103.89 | 103.35 | 103.38 | 5,007,096 | +0.03(+0.03%) |
Oct 10, 2017 | 103.65 | 103.19 | 103.35 | 3,269,501 | +0.00(+0.00%) | |
Oct 09, 2017 | 103.30 | 103.53 | 103.07 | 103.35 | 3,221,089 | +0.05(+0.05%) |
Oct 06, 2017 | 103.30 | 103.40 | 102.86 | 103.30 | 2,440,374 | -0.34(-0.33%) |
Oct 05, 2017 | 103.52 | 103.90 | 103.36 | 103.64 | 11,166,985 | +0.14(+0.14%) |
Oct 04, 2017 | 103.35 | 103.72 | 103.23 | 103.50 | 4,005,903 | +0.22(+0.21%) |
Oct 03, 2017 | 103.08 | 103.45 | 103.00 | 103.28 | 2,934,354 | +0.20(+0.19%) |
Oct 02, 2017 | 102.63 | 103.33 | 102.47 | 103.08 | 4,318,150 | +0.63(+0.61%) |
Sep 29, 2017 | 102.22 | 102.50 | 101.79 | 102.45 | 5,252,231 | +0.21(+0.21%) |
Sep 28, 2017 | 102.09 | 103.10 | 102.08 | 102.24 | 4,061,065 | -0.16(-0.16%) |
Sep 27, 2017 | 102.93 | 103.00 | 102.35 | 102.40 | 4,730,946 | -0.53(-0.51%) |
Sep 26, 2017 | 103.12 | 103.38 | 102.90 | 102.93 | 3,019,753 | -0.29(-0.28%) |
Sep 25, 2017 | 102.76 | 103.42 | 102.58 | 103.22 | 5,632,976 | +0.82(+0.80%) |
Sep 22, 2017 | 102.56 | 102.79 | 102.04 | 102.40 | 3,976,076 | -0.09(-0.09%) |
Sep 21, 2017 | 102.86 | 102.99 | 102.41 | 102.49 | 2,511,004 | -0.40(-0.39%) |
Sep 20, 2017 | 102.71 | 103.14 | 102.67 | 102.89 | 5,266,838 | +0.11(+0.11%) |
Sep 19, 2017 | 102.12 | 102.94 | 101.98 | 102.78 | 3,762,764 | +0.81(+0.79%) |
Sep 18, 2017 | 101.93 | 102.21 | 101.74 | 101.97 | 3,947,597 | +0.10(+0.10%) |
Sep 15, 2017 | 101.31 | 102.00 | 100.90 | 101.87 | 5,681,684 | +0.86(+0.85%) |
Sep 14, 2017 | 101.27 | 101.50 | 100.84 | 101.01 | 2,350,315 | -0.29(-0.29%) |
Sep 13, 2017 | 101.00 | 101.43 | 101.00 | 101.30 | 1,995,144 | +0.30(+0.30%) |
Sep 12, 2017 | 100.55 | 101.25 | 100.50 | 101.00 | 2,686,767 | +0.43(+0.43%) |
Sep 11, 2017 | 100.46 | 100.70 | 100.31 | 100.57 | 2,119,024 | +0.37(+0.37%) |
Sep 08, 2017 | 100.43 | 100.50 | 99.67 | 100.20 | 4,920,644 | -0.27(-0.27%) |
Sep 07, 2017 | 100.88 | 102.74 | 100.33 | 100.47 | 7,979,878 | -0.33(-0.33%) |
Sep 06, 2017 | 101.37 | 101.47 | 100.65 | 100.80 | 3,398,292 | -0.42(-0.41%) |
Sep 05, 2017 | 101.55 | 101.73 | 100.92 | 101.22 | 3,379,436 | -0.38(-0.37%) |