Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.13 | 104.49 | 103.08 | 104.02 | 511,807 | +0.19(+0.18%) |
Nov 29, 2017 | 107.10 | 107.20 | 102.89 | 103.83 | 1,032,708 | -3.16(-2.95%) |
Nov 28, 2017 | 107.83 | 107.97 | 106.81 | 106.99 | 513,310 | -0.09(-0.09%) |
Nov 27, 2017 | 108.00 | 108.20 | 107.07 | 107.09 | 362,154 | -1.83(-1.68%) |
Nov 24, 2017 | 108.40 | 109.22 | 108.33 | 108.92 | 171,281 | +1.81(+1.69%) |
Nov 22, 2017 | 107.26 | 107.58 | 106.59 | 107.11 | 227,326 | +0.32(+0.30%) |
Nov 21, 2017 | 107.00 | 107.60 | 106.68 | 106.79 | 363,379 | +1.25(+1.19%) |
Nov 20, 2017 | 105.28 | 106.22 | 105.21 | 105.54 | 286,811 | +0.97(+0.93%) |
Nov 17, 2017 | 105.02 | 105.25 | 104.28 | 104.57 | 357,539 | -0.81(-0.77%) |
Nov 16, 2017 | 105.03 | 105.68 | 104.81 | 105.38 | 272,551 | +1.45(+1.39%) |
Nov 15, 2017 | 103.75 | 104.52 | 103.05 | 103.94 | 418,181 | -1.34(-1.27%) |
Nov 14, 2017 | 105.54 | 105.59 | 104.60 | 105.28 | 358,447 | -0.51(-0.48%) |
Nov 13, 2017 | 105.56 | 106.36 | 105.50 | 105.79 | 1,084,608 | +0.84(+0.80%) |
Nov 10, 2017 | 105.15 | 105.36 | 104.47 | 104.94 | 548,330 | +0.11(+0.11%) |
Nov 09, 2017 | 106.15 | 106.15 | 104.21 | 104.83 | 986,848 | -3.22(-2.98%) |
Nov 08, 2017 | 108.66 | 108.66 | 105.82 | 108.05 | 750,945 | -2.00(-1.82%) |
Nov 07, 2017 | 111.61 | 111.61 | 109.34 | 110.05 | 548,150 | -2.26(-2.01%) |
Nov 06, 2017 | 112.25 | 112.79 | 111.55 | 112.31 | 494,647 | -0.17(-0.15%) |
Nov 03, 2017 | 113.27 | 113.37 | 112.41 | 112.48 | 519,286 | +0.31(+0.27%) |
Nov 02, 2017 | 113.50 | 114.15 | 110.65 | 112.17 | 1,397,484 | -2.77(-2.41%) |
Nov 01, 2017 | 115.90 | 116.03 | 114.83 | 114.94 | 672,103 | +0.31(+0.27%) |
Oct 31, 2017 | 113.03 | 115.29 | 113.01 | 114.64 | 1,066,064 | +2.39(+2.13%) |
Oct 30, 2017 | 111.72 | 112.48 | 111.50 | 112.24 | 523,618 | +1.52(+1.38%) |
Oct 27, 2017 | 111.17 | 111.24 | 110.32 | 110.72 | 369,643 | +0.50(+0.45%) |
Oct 26, 2017 | 110.45 | 110.60 | 109.84 | 110.22 | 268,453 | +0.34(+0.31%) |
Oct 25, 2017 | 110.67 | 111.40 | 109.05 | 109.89 | 733,495 | +0.12(+0.11%) |
Oct 24, 2017 | 109.89 | 110.66 | 109.58 | 109.76 | 464,376 | +0.84(+0.77%) |
Oct 23, 2017 | 109.88 | 110.14 | 108.87 | 108.92 | 238,559 | -0.85(-0.78%) |
Oct 20, 2017 | 110.19 | 110.40 | 109.56 | 109.77 | 443,834 | -1.26(-1.13%) |
Oct 19, 2017 | 109.90 | 111.20 | 108.84 | 111.03 | 434,555 | -0.62(-0.56%) |
Oct 18, 2017 | 111.30 | 111.95 | 110.76 | 111.65 | 297,161 | +0.76(+0.68%) |
Oct 17, 2017 | 111.06 | 111.58 | 110.49 | 110.89 | 463,785 | -1.00(-0.89%) |
Oct 16, 2017 | 110.06 | 112.86 | 109.63 | 111.89 | 818,558 | +1.77(+1.61%) |
Oct 13, 2017 | 110.93 | 111.51 | 110.04 | 110.11 | 360,047 | -1.08(-0.97%) |
Oct 12, 2017 | 111.08 | 111.53 | 110.70 | 111.20 | 318,755 | -0.41(-0.37%) |
Oct 11, 2017 | 111.43 | 112.19 | 111.20 | 111.61 | 394,503 | +0.81(+0.73%) |
Oct 10, 2017 | 111.40 | 111.40 | 110.12 | 110.80 | 570,794 | +0.80(+0.73%) |
Oct 09, 2017 | 107.94 | 111.65 | 107.91 | 109.99 | 981,963 | +2.14(+1.98%) |
Oct 06, 2017 | 107.24 | 107.97 | 106.52 | 107.86 | 504,136 | -0.55(-0.50%) |
Oct 05, 2017 | 109.33 | 109.65 | 108.13 | 108.40 | 319,540 | -1.23(-1.12%) |
Oct 04, 2017 | 109.22 | 109.91 | 108.74 | 109.63 | 479,639 | +0.11(+0.11%) |
Oct 03, 2017 | 107.83 | 109.67 | 107.77 | 109.51 | 639,670 | +1.82(+1.69%) |
Oct 02, 2017 | 106.09 | 108.08 | 106.09 | 107.69 | 321,526 | +1.87(+1.77%) |
Sep 29, 2017 | 105.39 | 106.29 | 105.28 | 105.82 | 295,772 | +0.43(+0.41%) |
Sep 28, 2017 | 105.10 | 105.59 | 104.79 | 105.39 | 264,767 | -0.53(-0.50%) |
Sep 27, 2017 | 104.60 | 106.25 | 104.45 | 105.92 | 481,371 | +1.53(+1.47%) |
Sep 26, 2017 | 105.50 | 105.96 | 103.87 | 104.39 | 800,336 | -1.11(-1.05%) |
Sep 25, 2017 | 108.18 | 108.26 | 105.06 | 105.50 | 801,621 | -3.19(-2.94%) |
Sep 22, 2017 | 108.17 | 109.05 | 107.83 | 108.69 | 283,155 | -0.10(-0.09%) |
Sep 21, 2017 | 108.29 | 109.03 | 108.13 | 108.78 | 220,502 | +0.54(+0.50%) |
Sep 20, 2017 | 108.51 | 108.89 | 107.29 | 108.25 | 340,787 | -0.46(-0.42%) |
Sep 19, 2017 | 108.15 | 109.14 | 108.00 | 108.71 | 557,461 | +1.11(+1.03%) |
Sep 18, 2017 | 107.04 | 108.01 | 106.62 | 107.60 | 608,021 | +2.18(+2.07%) |
Sep 15, 2017 | 105.93 | 106.07 | 104.99 | 105.41 | 579,369 | +0.79(+0.75%) |
Sep 14, 2017 | 104.71 | 104.82 | 103.85 | 104.63 | 575,655 | +0.41(+0.40%) |
Sep 13, 2017 | 105.18 | 105.41 | 103.77 | 104.22 | 591,224 | -1.09(-1.04%) |
Sep 12, 2017 | 106.77 | 106.92 | 105.00 | 105.31 | 540,633 | -1.47(-1.38%) |
Sep 11, 2017 | 106.14 | 106.84 | 105.74 | 106.78 | 805,068 | +2.03(+1.94%) |
Sep 08, 2017 | 105.80 | 105.86 | 104.37 | 104.75 | 1,468,356 | +0.74(+0.71%) |
Sep 07, 2017 | 106.52 | 106.90 | 102.79 | 104.01 | 3,608,025 | -7.91(-7.07%) |
Sep 06, 2017 | 113.11 | 113.12 | 111.47 | 111.93 | 418,678 | +0.66(+0.59%) |
Sep 05, 2017 | 111.03 | 112.01 | 110.58 | 111.27 | 548,350 | -0.57(-0.51%) |