Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.18 | 108.37 | 105.81 | 107.57 | 1,965,360 | +1.38(+1.30%) |
Nov 29, 2017 | 105.81 | 107.92 | 105.59 | 106.18 | 1,833,495 | +0.53(+0.50%) |
Nov 28, 2017 | 104.36 | 106.09 | 103.80 | 105.66 | 1,508,432 | +1.50(+1.44%) |
Nov 27, 2017 | 103.77 | 104.36 | 103.14 | 104.16 | 697,068 | +0.57(+0.55%) |
Nov 24, 2017 | 103.39 | 104.64 | 103.37 | 103.59 | 364,928 | +0.08(+0.08%) |
Nov 22, 2017 | 104.17 | 104.36 | 103.27 | 103.51 | 554,912 | -0.48(-0.46%) |
Nov 21, 2017 | 104.14 | 104.66 | 103.94 | 103.99 | 763,281 | -0.19(-0.18%) |
Nov 20, 2017 | 104.51 | 105.37 | 103.96 | 104.17 | 617,706 | -0.43(-0.41%) |
Nov 17, 2017 | 102.48 | 104.82 | 102.40 | 104.61 | 960,985 | +1.68(+1.63%) |
Nov 16, 2017 | 103.78 | 103.78 | 102.51 | 102.92 | 1,200,860 | -0.59(-0.57%) |
Nov 15, 2017 | 102.82 | 104.12 | 101.89 | 103.52 | 923,778 | +0.84(+0.82%) |
Nov 14, 2017 | 101.86 | 104.37 | 101.86 | 102.67 | 1,199,274 | +0.49(+0.48%) |
Nov 13, 2017 | 100.29 | 102.72 | 99.99 | 102.18 | 1,764,827 | +0.05(+0.05%) |
Nov 10, 2017 | 103.49 | 103.49 | 98.91 | 102.14 | 2,300,514 | -0.20(-0.19%) |
Nov 09, 2017 | 99.88 | 102.65 | 99.77 | 102.33 | 2,179,727 | +1.64(+1.63%) |
Nov 08, 2017 | 100.88 | 101.42 | 100.43 | 100.69 | 2,701,954 | -0.21(-0.20%) |
Nov 07, 2017 | 101.57 | 102.00 | 100.27 | 100.90 | 1,987,237 | -0.57(-0.56%) |
Nov 06, 2017 | 102.10 | 103.32 | 101.36 | 101.47 | 1,852,748 | -0.63(-0.62%) |
Nov 03, 2017 | 103.79 | 103.79 | 102.04 | 102.10 | 1,000,490 | -0.21(-0.20%) |
Nov 02, 2017 | 103.40 | 103.64 | 101.09 | 102.31 | 1,321,100 | -0.83(-0.80%) |
Nov 01, 2017 | 102.49 | 104.53 | 102.27 | 103.13 | 1,531,910 | +1.19(+1.17%) |
Oct 31, 2017 | 102.37 | 103.62 | 101.94 | 101.94 | 1,108,351 | -0.45(-0.44%) |
Oct 30, 2017 | 102.38 | 102.75 | 101.54 | 102.39 | 1,240,877 | -0.36(-0.35%) |
Oct 27, 2017 | 102.67 | 103.94 | 102.45 | 102.75 | 1,527,801 | +0.41(+0.40%) |
Oct 26, 2017 | 100.78 | 102.66 | 100.54 | 102.33 | 1,427,354 | +1.32(+1.31%) |
Oct 25, 2017 | 102.76 | 103.04 | 100.91 | 101.01 | 2,509,771 | -1.18(-1.16%) |
Oct 24, 2017 | 102.66 | 103.40 | 102.07 | 102.19 | 1,994,628 | -0.53(-0.51%) |
Oct 23, 2017 | 102.67 | 103.26 | 101.74 | 102.72 | 2,411,767 | -0.57(-0.55%) |
Oct 20, 2017 | 104.19 | 106.09 | 103.09 | 103.29 | 2,101,633 | -0.51(-0.49%) |
Oct 19, 2017 | 103.84 | 105.03 | 103.33 | 103.80 | 2,382,984 | -0.10(-0.10%) |
Oct 18, 2017 | 102.15 | 104.02 | 101.93 | 103.90 | 2,375,078 | +1.92(+1.88%) |
Oct 17, 2017 | 102.38 | 103.39 | 101.89 | 101.99 | 1,631,158 | -0.11(-0.11%) |
Oct 16, 2017 | 103.02 | 103.56 | 102.03 | 102.10 | 3,277,485 | -0.75(-0.73%) |
Oct 13, 2017 | 102.90 | 103.65 | 101.50 | 102.85 | 2,297,440 | +0.65(+0.63%) |
Oct 12, 2017 | 103.18 | 104.12 | 100.11 | 102.20 | 6,361,949 | -1.59(-1.53%) |
Oct 11, 2017 | 106.66 | 107.51 | 103.03 | 103.79 | 2,720,101 | -2.86(-2.68%) |
Oct 10, 2017 | 106.01 | 106.76 | 105.38 | 106.64 | 2,044,268 | +1.21(+1.15%) |
Oct 09, 2017 | 104.59 | 106.65 | 103.96 | 105.43 | 1,819,763 | +0.86(+0.82%) |
Oct 06, 2017 | 106.30 | 106.54 | 104.17 | 104.58 | 3,118,998 | -1.53(-1.44%) |
Oct 05, 2017 | 105.06 | 106.73 | 104.05 | 106.11 | 3,485,892 | +0.98(+0.93%) |
Oct 04, 2017 | 103.84 | 105.28 | 102.16 | 105.13 | 4,235,130 | +1.39(+1.34%) |
Oct 03, 2017 | 101.44 | 105.63 | 100.58 | 103.74 | 7,004,429 | +2.48(+2.45%) |
Oct 02, 2017 | 99.65 | 102.01 | 99.56 | 101.26 | 3,903,873 | +1.71(+1.72%) |
Sep 29, 2017 | 99.56 | 101.06 | 99.30 | 99.55 | 3,977,402 | -0.36(-0.36%) |
Sep 28, 2017 | 99.97 | 100.05 | 97.48 | 99.91 | 4,024,541 | -0.07(-0.07%) |
Sep 27, 2017 | 102.37 | 99.56 | 99.98 | 8,092,961 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.55 | 99.70 | 95.56 | 99.61 | 8,107,593 | +0.90(+0.91%) |
Sep 25, 2017 | 99.78 | 100.66 | 98.16 | 98.71 | 8,579,908 | +0.05(+0.05%) |
Sep 22, 2017 | 94.02 | 98.81 | 93.74 | 98.66 | 13,279,971 | +6.38(+6.91%) |
Sep 21, 2017 | 90.64 | 92.49 | 89.47 | 92.28 | 5,836,982 | +2.11(+2.34%) |
Sep 20, 2017 | 89.23 | 91.49 | 87.45 | 90.17 | 9,326,101 | +1.06(+1.19%) |
Sep 19, 2017 | 86.88 | 89.56 | 86.30 | 89.11 | 8,352,348 | +0.46(+0.52%) |
Sep 18, 2017 | 87.35 | 89.29 | 86.49 | 88.65 | 11,567,139 | +1.32(+1.51%) |
Sep 15, 2017 | 88.67 | 89.88 | 85.21 | 87.33 | 17,787,946 | -3.46(-3.81%) |
Sep 14, 2017 | 92.70 | 94.63 | 84.20 | 90.79 | 36,809,840 | -2.19(-2.35%) |
Sep 13, 2017 | 109.47 | 109.66 | 92.09 | 92.98 | 18,627,656 | -15.94(-14.63%) |
Sep 12, 2017 | 106.11 | 109.03 | 105.37 | 108.92 | 7,385,988 | +2.67(+2.51%) |
Sep 11, 2017 | 114.15 | 114.53 | 104.49 | 106.25 | 10,456,066 | -9.50(-8.20%) |
Sep 08, 2017 | 114.42 | 117.88 | 110.13 | 115.75 | 17,944,458 | -18.31(-13.66%) |
Sep 07, 2017 | 132.86 | 134.57 | 132.77 | 134.05 | 539,179 | +1.25(+0.94%) |
Sep 06, 2017 | 132.98 | 133.51 | 132.46 | 132.80 | 481,388 | +0.27(+0.21%) |
Sep 05, 2017 | 132.83 | 133.84 | 132.03 | 132.53 | 527,162 | -0.46(-0.35%) |