Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.61 | 107.73 | 103.85 | 105.20 | 1,666,733 | +0.95(+0.91%) |
Nov 29, 2017 | 99.63 | 105.02 | 99.63 | 104.25 | 1,801,198 | +4.99(+5.02%) |
Nov 28, 2017 | 98.06 | 99.44 | 97.35 | 99.26 | 573,634 | +1.54(+1.58%) |
Nov 27, 2017 | 97.36 | 98.39 | 96.85 | 97.72 | 770,221 | +0.25(+0.26%) |
Nov 24, 2017 | 97.33 | 97.57 | 96.10 | 97.47 | 396,213 | -0.10(-0.10%) |
Nov 22, 2017 | 95.56 | 98.55 | 95.40 | 97.56 | 781,044 | +1.76(+1.83%) |
Nov 21, 2017 | 94.18 | 95.98 | 93.34 | 95.81 | 893,637 | +1.83(+1.95%) |
Nov 20, 2017 | 94.31 | 94.33 | 93.04 | 93.97 | 850,234 | -0.33(-0.35%) |
Nov 17, 2017 | 95.29 | 95.78 | 94.26 | 94.30 | 710,054 | -1.13(-1.18%) |
Nov 16, 2017 | 93.61 | 95.70 | 93.60 | 95.43 | 1,049,415 | +2.53(+2.73%) |
Nov 15, 2017 | 93.62 | 93.80 | 92.40 | 92.90 | 1,060,871 | -1.19(-1.27%) |
Nov 14, 2017 | 94.46 | 94.65 | 93.12 | 94.09 | 1,155,704 | -0.74(-0.78%) |
Nov 13, 2017 | 94.45 | 95.79 | 92.72 | 94.83 | 1,818,075 | +0.05(+0.05%) |
Nov 10, 2017 | 96.33 | 96.66 | 93.94 | 94.78 | 1,554,549 | -2.02(-2.08%) |
Nov 09, 2017 | 97.57 | 98.10 | 96.12 | 96.80 | 1,185,329 | -0.92(-0.94%) |
Nov 08, 2017 | 97.53 | 98.20 | 96.57 | 97.72 | 737,795 | -0.30(-0.31%) |
Nov 07, 2017 | 98.93 | 99.81 | 97.63 | 98.02 | 594,182 | -0.68(-0.69%) |
Nov 06, 2017 | 98.86 | 99.52 | 98.21 | 98.70 | 609,570 | +0.14(+0.14%) |
Nov 03, 2017 | 99.74 | 99.74 | 98.38 | 98.56 | 676,795 | -0.77(-0.77%) |
Nov 02, 2017 | 98.61 | 100.35 | 98.61 | 99.33 | 971,572 | +0.27(+0.27%) |
Nov 01, 2017 | 99.38 | 100.02 | 97.76 | 99.06 | 1,379,919 | -0.56(-0.56%) |
Oct 31, 2017 | 99.10 | 100.94 | 98.77 | 99.62 | 802,016 | +0.41(+0.41%) |
Oct 30, 2017 | 100.04 | 100.80 | 98.27 | 99.21 | 1,150,619 | -1.17(-1.17%) |
Oct 27, 2017 | 100.75 | 101.92 | 99.44 | 100.39 | 1,288,298 | -0.36(-0.36%) |
Oct 26, 2017 | 106.11 | 106.29 | 99.94 | 100.75 | 2,848,485 | -6.68(-6.22%) |
Oct 25, 2017 | 107.19 | 107.45 | 103.36 | 107.43 | 2,133,791 | -0.73(-0.67%) |
Oct 24, 2017 | 109.38 | 109.78 | 107.86 | 108.16 | 1,070,470 | -1.42(-1.29%) |
Oct 23, 2017 | 109.68 | 110.44 | 109.29 | 109.57 | 478,973 | +0.11(+0.10%) |
Oct 20, 2017 | 107.75 | 109.67 | 107.11 | 109.47 | 1,401,829 | +2.24(+2.09%) |
Oct 19, 2017 | 104.94 | 107.58 | 104.47 | 107.22 | 830,304 | +1.96(+1.86%) |
Oct 18, 2017 | 105.50 | 107.03 | 105.16 | 105.27 | 839,804 | +0.06(+0.06%) |
Oct 17, 2017 | 102.95 | 105.83 | 102.34 | 105.21 | 1,443,356 | +2.77(+2.71%) |
Oct 16, 2017 | 102.10 | 102.89 | 101.66 | 102.43 | 1,034,913 | +0.05(+0.05%) |
Oct 13, 2017 | 99.81 | 102.90 | 98.22 | 102.38 | 1,241,022 | -0.36(-0.35%) |
Oct 12, 2017 | 104.23 | 104.27 | 102.06 | 102.74 | 1,090,253 | -1.78(-1.70%) |
Oct 11, 2017 | 103.30 | 104.62 | 103.30 | 104.52 | 835,756 | +1.14(+1.10%) |
Oct 10, 2017 | 104.18 | 105.24 | 102.40 | 103.38 | 750,485 | -0.53(-0.51%) |
Oct 09, 2017 | 106.69 | 106.69 | 103.53 | 103.92 | 820,006 | -2.92(-2.73%) |
Oct 06, 2017 | 108.44 | 109.19 | 106.64 | 106.84 | 688,120 | -1.94(-1.78%) |
Oct 05, 2017 | 108.56 | 109.47 | 108.50 | 108.78 | 645,455 | +0.04(+0.03%) |
Oct 04, 2017 | 109.51 | 110.57 | 108.35 | 108.74 | 587,890 | -0.49(-0.45%) |
Oct 03, 2017 | 108.88 | 109.36 | 107.60 | 109.23 | 437,829 | +0.37(+0.34%) |
Oct 02, 2017 | 107.74 | 109.37 | 107.74 | 108.86 | 1,003,709 | +1.25(+1.16%) |
Sep 29, 2017 | 106.25 | 107.81 | 106.25 | 107.61 | 641,172 | +1.17(+1.10%) |
Sep 28, 2017 | 106.33 | 106.69 | 105.44 | 106.44 | 564,806 | -0.05(-0.05%) |
Sep 27, 2017 | 106.02 | 106.78 | 105.05 | 106.49 | 659,940 | +0.75(+0.71%) |
Sep 26, 2017 | 105.11 | 106.00 | 104.68 | 105.74 | 700,166 | +1.09(+1.04%) |
Sep 25, 2017 | 105.64 | 106.68 | 104.36 | 104.65 | 597,780 | -1.36(-1.28%) |
Sep 22, 2017 | 105.61 | 106.69 | 105.12 | 106.01 | 541,350 | +0.83(+0.79%) |
Sep 21, 2017 | 106.94 | 106.94 | 105.02 | 105.18 | 556,785 | -1.67(-1.56%) |
Sep 20, 2017 | 104.67 | 106.87 | 104.40 | 106.85 | 550,248 | +2.09(+2.00%) |
Sep 19, 2017 | 105.66 | 105.77 | 103.62 | 104.75 | 670,757 | -0.90(-0.85%) |
Sep 18, 2017 | 107.56 | 107.66 | 104.98 | 105.65 | 748,406 | -1.70(-1.58%) |
Sep 15, 2017 | 108.21 | 108.34 | 106.85 | 107.35 | 681,757 | -0.86(-0.80%) |
Sep 14, 2017 | 108.16 | 108.48 | 107.15 | 108.21 | 427,414 | +0.00(+0.00%) |
Sep 13, 2017 | 109.10 | 109.22 | 107.91 | 108.21 | 300,351 | -0.87(-0.80%) |
Sep 12, 2017 | 109.12 | 109.31 | 108.34 | 109.09 | 485,363 | -0.13(-0.12%) |
Sep 11, 2017 | 108.10 | 109.39 | 107.13 | 109.21 | 828,056 | +2.03(+1.89%) |
Sep 08, 2017 | 106.23 | 107.51 | 105.91 | 107.19 | 453,083 | +0.44(+0.41%) |
Sep 07, 2017 | 104.24 | 107.45 | 104.24 | 106.75 | 1,273,808 | +2.50(+2.40%) |
Sep 06, 2017 | 105.32 | 105.32 | 103.33 | 104.25 | 556,708 | -0.56(-0.54%) |
Sep 05, 2017 | 105.75 | 106.28 | 104.62 | 104.81 | 623,197 | -1.02(-0.96%) |