Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.75 | 105.48 | 104.54 | 105.30 | 89,664 | +0.99(+0.95%) |
Nov 29, 2017 | 105.38 | 105.38 | 103.82 | 104.31 | 143,956 | -1.09(-1.03%) |
Nov 28, 2017 | 105.20 | 105.41 | 104.81 | 105.39 | 93,950 | +0.43(+0.41%) |
Nov 27, 2017 | 105.13 | 105.13 | 104.78 | 104.97 | 108,985 | -0.01(-0.01%) |
Nov 24, 2017 | 104.80 | 105.01 | 104.80 | 104.97 | 41,031 | +0.37(+0.35%) |
Nov 22, 2017 | 104.78 | 104.78 | 104.50 | 104.60 | 137,106 | -0.01(-0.01%) |
Nov 21, 2017 | 103.98 | 104.69 | 103.98 | 104.61 | 101,853 | +1.02(+0.98%) |
Nov 20, 2017 | 103.69 | 103.78 | 103.56 | 103.59 | 89,981 | +0.00(+0.00%) |
Nov 17, 2017 | 103.89 | 103.89 | 103.52 | 103.59 | 88,617 | -0.40(-0.38%) |
Nov 16, 2017 | 103.46 | 104.16 | 103.46 | 103.99 | 90,915 | +1.02(+0.99%) |
Nov 15, 2017 | 103.12 | 103.33 | 102.75 | 102.97 | 86,615 | -0.61(-0.59%) |
Nov 14, 2017 | 103.53 | 103.72 | 103.15 | 103.58 | 77,677 | -0.28(-0.27%) |
Nov 13, 2017 | 103.38 | 104.01 | 103.38 | 103.86 | 112,109 | +0.14(+0.14%) |
Nov 10, 2017 | 103.51 | 103.79 | 103.44 | 103.72 | 104,657 | +0.00(+0.00%) |
Nov 09, 2017 | 103.57 | 103.77 | 102.92 | 103.72 | 119,101 | -0.35(-0.34%) |
Nov 08, 2017 | 103.75 | 104.12 | 103.63 | 104.07 | 97,830 | +0.33(+0.32%) |
Nov 07, 2017 | 103.62 | 103.81 | 103.50 | 103.74 | 77,199 | +0.15(+0.15%) |
Nov 06, 2017 | 103.29 | 103.72 | 103.27 | 103.58 | 97,681 | +0.30(+0.30%) |
Nov 03, 2017 | 102.94 | 103.33 | 102.65 | 103.28 | 110,328 | +0.70(+0.68%) |
Nov 02, 2017 | 102.80 | 102.80 | 102.23 | 102.58 | 87,983 | -0.26(-0.25%) |
Nov 01, 2017 | 103.17 | 103.17 | 102.58 | 102.84 | 123,704 | +0.11(+0.10%) |
Oct 31, 2017 | 102.72 | 102.87 | 102.53 | 102.74 | 68,437 | +0.23(+0.22%) |
Oct 30, 2017 | 102.43 | 102.22 | 102.51 | 97,689 | +0.08(+0.08%) | |
Oct 27, 2017 | 101.55 | 102.48 | 101.50 | 102.43 | 100,804 | +1.55(+1.54%) |
Oct 26, 2017 | 101.00 | 101.16 | 100.84 | 100.88 | 93,568 | -0.12(-0.11%) |
Oct 25, 2017 | 101.23 | 101.36 | 100.39 | 101.00 | 95,898 | -0.25(-0.24%) |
Oct 24, 2017 | 101.32 | 101.36 | 101.02 | 101.24 | 100,612 | +0.19(+0.19%) |
Oct 23, 2017 | 101.85 | 101.85 | 101.02 | 101.05 | 87,728 | -0.57(-0.56%) |
Oct 20, 2017 | 101.81 | 101.81 | 101.54 | 101.62 | 87,836 | +0.19(+0.19%) |
Oct 19, 2017 | 101.23 | 101.43 | 100.88 | 101.43 | 132,072 | -0.25(-0.24%) |
Oct 18, 2017 | 101.90 | 101.94 | 101.60 | 101.68 | 125,119 | -0.08(-0.07%) |
Oct 17, 2017 | 101.73 | 101.78 | 101.60 | 101.76 | 105,718 | +0.00(+0.00%) |
Oct 16, 2017 | 101.83 | 101.88 | 101.57 | 101.76 | 93,909 | +0.10(+0.10%) |
Oct 13, 2017 | 101.78 | 101.80 | 101.58 | 101.65 | 101,772 | +0.22(+0.22%) |
Oct 12, 2017 | 101.41 | 101.65 | 101.28 | 101.43 | 116,432 | -0.08(-0.08%) |
Oct 11, 2017 | 101.17 | 101.52 | 101.12 | 101.52 | 73,172 | +0.42(+0.41%) |
Oct 10, 2017 | 101.29 | 101.29 | 100.75 | 101.10 | 70,734 | +0.20(+0.20%) |
Oct 09, 2017 | 101.10 | 101.19 | 100.83 | 100.90 | 68,513 | -0.11(-0.10%) |
Oct 06, 2017 | 100.72 | 101.00 | 100.70 | 101.00 | 86,725 | +0.04(+0.04%) |
Oct 05, 2017 | 100.47 | 101.00 | 100.46 | 100.97 | 314,887 | +0.76(+0.76%) |
Oct 04, 2017 | 100.03 | 100.36 | 100.00 | 100.20 | 309,570 | +0.09(+0.09%) |
Oct 03, 2017 | 99.98 | 100.14 | 99.88 | 100.12 | 101,379 | +0.22(+0.22%) |
Oct 02, 2017 | 99.98 | 100.12 | 99.61 | 99.90 | 185,166 | +0.18(+0.18%) |
Sep 29, 2017 | 99.33 | 99.74 | 99.23 | 99.72 | 104,786 | +0.51(+0.52%) |
Sep 28, 2017 | 99.03 | 99.28 | 98.98 | 99.20 | 68,030 | +0.10(+0.10%) |
Sep 27, 2017 | 98.97 | 99.32 | 98.61 | 99.11 | 79,748 | +0.50(+0.51%) |
Sep 26, 2017 | 98.80 | 98.99 | 98.45 | 98.61 | 74,925 | +0.12(+0.13%) |
Sep 25, 2017 | 98.91 | 98.94 | 98.22 | 98.49 | 77,660 | -0.63(-0.63%) |
Sep 22, 2017 | 98.98 | 99.20 | 98.93 | 99.11 | 69,849 | -0.05(-0.05%) |
Sep 21, 2017 | 99.51 | 99.51 | 99.05 | 99.16 | 80,036 | -0.45(-0.45%) |
Sep 20, 2017 | 99.69 | 99.82 | 99.02 | 99.61 | 135,711 | -0.09(-0.10%) |
Sep 19, 2017 | 99.80 | 99.81 | 99.53 | 99.70 | 83,702 | +0.03(+0.03%) |
Sep 18, 2017 | 99.90 | 100.02 | 99.45 | 99.67 | 129,837 | -0.05(-0.05%) |
Sep 15, 2017 | 99.70 | 99.90 | 99.54 | 99.72 | 89,240 | +0.03(+0.03%) |
Sep 14, 2017 | 99.66 | 99.80 | 99.45 | 99.69 | 178,698 | -0.17(-0.17%) |
Sep 13, 2017 | 99.72 | 99.86 | 99.63 | 99.86 | 77,407 | +0.01(+0.01%) |
Sep 12, 2017 | 99.92 | 99.92 | 99.57 | 99.85 | 81,396 | +0.21(+0.21%) |
Sep 11, 2017 | 99.37 | 99.69 | 99.37 | 99.65 | 96,644 | +0.88(+0.89%) |
Sep 08, 2017 | 98.94 | 99.08 | 98.70 | 98.76 | 93,873 | -0.33(-0.34%) |
Sep 07, 2017 | 98.91 | 99.14 | 98.78 | 99.10 | 122,697 | +0.42(+0.42%) |
Sep 06, 2017 | 98.68 | 98.84 | 98.27 | 98.68 | 76,901 | +0.30(+0.31%) |
Sep 05, 2017 | 98.67 | 98.89 | 97.77 | 98.37 | 92,230 | -0.52(-0.53%) |