Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.02 | 108.20 | 105.65 | 107.41 | 1,968,359 | +1.38(+1.31%) |
Nov 29, 2017 | 105.65 | 107.75 | 105.43 | 106.02 | 1,836,293 | +0.53(+0.50%) |
Nov 28, 2017 | 104.20 | 105.93 | 103.64 | 105.49 | 1,510,734 | +1.50(+1.44%) |
Nov 27, 2017 | 103.61 | 104.20 | 102.98 | 104.00 | 698,132 | +0.56(+0.55%) |
Nov 24, 2017 | 103.23 | 104.48 | 103.22 | 103.43 | 365,485 | +0.09(+0.08%) |
Nov 22, 2017 | 104.02 | 104.20 | 103.11 | 103.35 | 555,759 | -0.48(-0.46%) |
Nov 21, 2017 | 103.98 | 104.50 | 103.78 | 103.83 | 764,445 | -0.19(-0.18%) |
Nov 20, 2017 | 104.35 | 105.21 | 103.80 | 104.02 | 618,649 | -0.43(-0.41%) |
Nov 17, 2017 | 102.33 | 104.66 | 102.24 | 104.45 | 962,452 | +1.68(+1.63%) |
Nov 16, 2017 | 103.62 | 103.62 | 102.36 | 102.77 | 1,202,692 | -0.59(-0.57%) |
Nov 15, 2017 | 102.67 | 103.96 | 101.74 | 103.36 | 925,187 | +0.84(+0.82%) |
Nov 14, 2017 | 101.71 | 104.21 | 101.71 | 102.52 | 1,201,104 | +0.49(+0.48%) |
Nov 13, 2017 | 100.13 | 102.56 | 99.83 | 102.03 | 1,767,520 | +0.05(+0.05%) |
Nov 10, 2017 | 103.33 | 103.33 | 98.76 | 101.98 | 2,304,025 | -0.20(-0.19%) |
Nov 09, 2017 | 99.73 | 102.50 | 99.62 | 102.18 | 2,183,053 | +1.64(+1.63%) |
Nov 08, 2017 | 100.72 | 101.27 | 100.27 | 100.54 | 2,706,077 | -0.21(-0.21%) |
Nov 07, 2017 | 101.42 | 101.85 | 100.11 | 100.74 | 1,990,269 | -0.57(-0.56%) |
Nov 06, 2017 | 101.94 | 103.16 | 101.20 | 101.31 | 1,855,576 | -0.63(-0.62%) |
Nov 03, 2017 | 103.63 | 103.63 | 101.89 | 101.94 | 1,002,016 | -0.21(-0.20%) |
Nov 02, 2017 | 103.25 | 103.48 | 100.94 | 102.15 | 1,323,116 | -0.83(-0.80%) |
Nov 01, 2017 | 102.34 | 104.37 | 102.12 | 102.97 | 1,534,247 | +1.19(+1.17%) |
Oct 31, 2017 | 102.22 | 103.46 | 101.78 | 101.78 | 1,110,042 | -0.45(-0.44%) |
Oct 30, 2017 | 102.22 | 102.59 | 101.39 | 102.23 | 1,242,771 | -0.36(-0.35%) |
Oct 27, 2017 | 102.52 | 103.78 | 102.29 | 102.59 | 1,530,133 | +0.41(+0.40%) |
Oct 26, 2017 | 100.63 | 102.50 | 100.39 | 102.18 | 1,429,532 | +1.32(+1.31%) |
Oct 25, 2017 | 102.60 | 102.88 | 100.75 | 100.86 | 2,513,600 | -1.18(-1.16%) |
Oct 24, 2017 | 102.51 | 103.25 | 101.92 | 102.04 | 1,997,671 | -0.52(-0.51%) |
Oct 23, 2017 | 102.52 | 103.11 | 101.58 | 102.56 | 2,415,447 | -0.57(-0.55%) |
Oct 20, 2017 | 104.03 | 105.93 | 102.94 | 103.13 | 2,104,840 | -0.51(-0.49%) |
Oct 19, 2017 | 103.68 | 104.87 | 103.17 | 103.64 | 2,386,620 | -0.10(-0.10%) |
Oct 18, 2017 | 101.99 | 103.87 | 101.77 | 103.74 | 2,378,702 | +1.91(+1.88%) |
Oct 17, 2017 | 102.22 | 103.24 | 101.74 | 101.83 | 1,633,647 | -0.11(-0.11%) |
Oct 16, 2017 | 102.86 | 103.41 | 101.88 | 101.94 | 3,282,486 | -0.75(-0.73%) |
Oct 13, 2017 | 102.74 | 103.49 | 101.34 | 102.69 | 2,300,945 | +0.65(+0.63%) |
Oct 12, 2017 | 103.02 | 103.96 | 99.95 | 102.05 | 6,371,657 | -1.58(-1.53%) |
Oct 11, 2017 | 106.50 | 107.34 | 102.87 | 103.63 | 2,724,252 | -2.85(-2.68%) |
Oct 10, 2017 | 105.84 | 106.59 | 105.22 | 106.48 | 2,047,388 | +1.21(+1.15%) |
Oct 09, 2017 | 104.43 | 106.49 | 103.80 | 105.27 | 1,822,540 | +0.85(+0.82%) |
Oct 06, 2017 | 106.14 | 106.38 | 104.01 | 104.42 | 3,123,757 | -1.53(-1.44%) |
Oct 05, 2017 | 104.90 | 106.57 | 103.89 | 105.95 | 3,491,211 | +0.98(+0.93%) |
Oct 04, 2017 | 103.68 | 105.12 | 102.01 | 104.97 | 4,241,593 | +1.39(+1.34%) |
Oct 03, 2017 | 101.29 | 105.47 | 100.42 | 103.58 | 7,015,117 | +2.48(+2.45%) |
Oct 02, 2017 | 99.50 | 101.86 | 99.41 | 101.11 | 3,909,830 | +1.71(+1.72%) |
Sep 29, 2017 | 99.41 | 100.91 | 99.15 | 99.40 | 3,983,471 | -0.36(-0.36%) |
Sep 28, 2017 | 99.81 | 99.90 | 97.33 | 99.76 | 4,030,682 | -0.07(-0.07%) |
Sep 27, 2017 | 102.22 | 99.41 | 99.82 | 8,105,310 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.40 | 99.55 | 95.42 | 99.46 | 8,119,964 | +0.90(+0.91%) |
Sep 25, 2017 | 99.63 | 100.51 | 98.01 | 98.56 | 8,593,000 | +0.05(+0.05%) |
Sep 22, 2017 | 93.88 | 98.66 | 93.60 | 98.51 | 13,300,234 | +6.37(+6.91%) |
Sep 21, 2017 | 90.50 | 92.35 | 89.33 | 92.14 | 5,845,889 | +2.11(+2.34%) |
Sep 20, 2017 | 89.09 | 91.35 | 87.31 | 90.03 | 9,340,332 | +1.06(+1.19%) |
Sep 19, 2017 | 86.75 | 89.42 | 86.17 | 88.97 | 8,365,093 | +0.46(+0.52%) |
Sep 18, 2017 | 87.22 | 89.15 | 86.36 | 88.51 | 11,584,789 | +1.31(+1.51%) |
Sep 15, 2017 | 88.53 | 89.74 | 85.08 | 87.20 | 17,815,090 | -3.45(-3.81%) |
Sep 14, 2017 | 92.56 | 94.49 | 84.07 | 90.65 | 36,866,008 | -2.19(-2.35%) |
Sep 13, 2017 | 109.31 | 109.49 | 91.95 | 92.84 | 18,656,080 | -15.92(-14.63%) |
Sep 12, 2017 | 105.95 | 108.86 | 105.21 | 108.75 | 7,397,259 | +2.66(+2.51%) |
Sep 11, 2017 | 113.98 | 114.36 | 104.33 | 106.09 | 10,472,021 | -9.48(-8.20%) |
Sep 08, 2017 | 114.25 | 117.70 | 109.96 | 115.57 | 17,971,840 | -18.28(-13.66%) |
Sep 07, 2017 | 132.66 | 134.36 | 132.56 | 133.85 | 540,002 | +1.25(+0.94%) |
Sep 06, 2017 | 132.78 | 133.30 | 132.25 | 132.60 | 482,123 | +0.27(+0.21%) |
Sep 05, 2017 | 132.63 | 133.63 | 131.83 | 132.33 | 527,967 | -0.46(-0.35%) |