Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.50 | 106.15 | 101.50 | 105.90 | 377,422 | +3.80(+3.72%) |
Nov 29, 2017 | 105.25 | 106.15 | 99.25 | 102.10 | 480,224 | -2.75(-2.62%) |
Nov 28, 2017 | 102.95 | 105.10 | 101.20 | 104.85 | 652,027 | +3.10(+3.05%) |
Nov 27, 2017 | 101.20 | 102.40 | 101.20 | 101.75 | 646,859 | +0.10(+0.10%) |
Nov 24, 2017 | 102.15 | 103.45 | 100.25 | 101.65 | 277,054 | -0.75(-0.73%) |
Nov 22, 2017 | 105.00 | 105.60 | 100.00 | 102.40 | 932,885 | -2.50(-2.38%) |
Nov 21, 2017 | 104.30 | 106.50 | 104.20 | 104.90 | 446,688 | +0.85(+0.82%) |
Nov 20, 2017 | 105.75 | 106.95 | 103.76 | 104.05 | 482,368 | -1.45(-1.37%) |
Nov 17, 2017 | 102.35 | 106.35 | 102.35 | 105.50 | 723,339 | +2.35(+2.28%) |
Nov 16, 2017 | 102.50 | 108.05 | 101.55 | 103.15 | 913,809 | +2.45(+2.43%) |
Nov 15, 2017 | 99.40 | 105.50 | 97.44 | 100.70 | 1,291,018 | +0.50(+0.50%) |
Nov 14, 2017 | 100.90 | 102.95 | 98.80 | 100.20 | 959,346 | -0.90(-0.89%) |
Nov 13, 2017 | 104.00 | 106.15 | 98.75 | 101.10 | 1,681,411 | -1.90(-1.84%) |
Nov 10, 2017 | 114.65 | 117.00 | 99.65 | 103.00 | 5,677,165 | -24.20(-19.03%) |
Nov 09, 2017 | 132.10 | 133.13 | 126.15 | 127.20 | 1,438,999 | -5.25(-3.96%) |
Nov 08, 2017 | 131.10 | 136.90 | 129.85 | 132.45 | 1,100,272 | +2.55(+1.96%) |
Nov 07, 2017 | 130.45 | 131.35 | 128.10 | 129.90 | 636,149 | -1.35(-1.03%) |
Nov 06, 2017 | 131.10 | 132.35 | 128.90 | 131.25 | 579,052 | +0.80(+0.61%) |
Nov 03, 2017 | 130.30 | 131.70 | 129.20 | 130.45 | 684,502 | +0.50(+0.38%) |
Nov 02, 2017 | 128.35 | 130.05 | 124.40 | 129.95 | 469,771 | +3.80(+3.01%) |
Nov 01, 2017 | 127.85 | 130.07 | 125.55 | 126.15 | 619,033 | -1.15(-0.90%) |
Oct 31, 2017 | 129.10 | 131.00 | 127.25 | 127.30 | 436,867 | -0.80(-0.62%) |
Oct 30, 2017 | 125.60 | 128.30 | 124.75 | 128.10 | 523,919 | +2.85(+2.28%) |
Oct 27, 2017 | 122.25 | 126.95 | 121.90 | 125.25 | 591,481 | +3.45(+2.83%) |
Oct 26, 2017 | 120.70 | 122.75 | 119.65 | 121.80 | 473,195 | +0.10(+0.08%) |
Oct 25, 2017 | 123.10 | 124.85 | 121.23 | 121.70 | 426,740 | -2.10(-1.70%) |
Oct 24, 2017 | 122.85 | 125.45 | 122.25 | 123.80 | 418,598 | +1.05(+0.86%) |
Oct 23, 2017 | 124.15 | 124.15 | 122.75 | 122.75 | 512,163 | -1.90(-1.52%) |
Oct 20, 2017 | 122.75 | 125.85 | 120.85 | 124.65 | 523,780 | +3.05(+2.51%) |
Oct 19, 2017 | 123.05 | 124.25 | 119.70 | 121.60 | 703,424 | -1.95(-1.58%) |
Oct 18, 2017 | 124.40 | 126.25 | 123.22 | 123.55 | 387,425 | -0.75(-0.60%) |
Oct 17, 2017 | 124.60 | 125.63 | 123.35 | 124.30 | 259,689 | +0.15(+0.12%) |
Oct 16, 2017 | 124.20 | 126.65 | 123.75 | 124.15 | 474,532 | -0.20(-0.16%) |
Oct 13, 2017 | 126.95 | 126.95 | 123.75 | 124.35 | 409,669 | -2.10(-1.66%) |
Oct 12, 2017 | 124.20 | 126.70 | 122.90 | 126.45 | 737,092 | +2.40(+1.93%) |
Oct 11, 2017 | 123.05 | 124.90 | 122.35 | 124.05 | 455,219 | +1.45(+1.18%) |
Oct 10, 2017 | 122.40 | 123.55 | 120.35 | 122.60 | 418,373 | +1.42(+1.18%) |
Oct 09, 2017 | 122.05 | 123.50 | 120.00 | 121.17 | 627,354 | -0.23(-0.19%) |
Oct 06, 2017 | 124.55 | 127.02 | 120.25 | 121.40 | 763,060 | -2.85(-2.29%) |
Oct 05, 2017 | 124.55 | 125.00 | 121.00 | 124.25 | 778,662 | +1.25(+1.02%) |
Oct 04, 2017 | 116.50 | 124.00 | 116.50 | 123.00 | 986,944 | +6.00(+5.13%) |
Oct 03, 2017 | 120.65 | 120.65 | 115.35 | 117.00 | 622,234 | -2.85(-2.38%) |
Oct 02, 2017 | 119.50 | 122.25 | 118.05 | 119.85 | 816,759 | +0.10(+0.08%) |
Sep 29, 2017 | 117.20 | 120.85 | 115.05 | 119.75 | 914,802 | +2.45(+2.09%) |
Sep 28, 2017 | 111.60 | 117.90 | 111.30 | 117.30 | 809,267 | +6.20(+5.58%) |
Sep 27, 2017 | 109.25 | 117.40 | 108.95 | 111.10 | 1,270,823 | +2.85(+2.63%) |
Sep 26, 2017 | 105.60 | 108.48 | 104.65 | 108.25 | 735,920 | +2.35(+2.22%) |
Sep 25, 2017 | 104.65 | 106.50 | 100.60 | 105.90 | 543,351 | +1.40(+1.34%) |
Sep 22, 2017 | 104.40 | 104.85 | 102.65 | 104.50 | 359,028 | -0.30(-0.29%) |
Sep 21, 2017 | 107.10 | 107.95 | 104.70 | 104.80 | 304,936 | -2.00(-1.87%) |
Sep 20, 2017 | 108.75 | 103.40 | 106.80 | 597,209 | +3.40(+3.29%) | |
Sep 19, 2017 | 105.00 | 106.25 | 102.00 | 103.40 | 523,182 | -1.55(-1.48%) |
Sep 18, 2017 | 103.00 | 105.00 | 101.45 | 104.95 | 594,031 | +2.70(+2.64%) |
Sep 15, 2017 | 102.90 | 103.10 | 100.35 | 102.25 | 601,521 | -1.10(-1.06%) |
Sep 14, 2017 | 103.20 | 104.25 | 102.40 | 103.35 | 357,137 | -0.55(-0.53%) |
Sep 13, 2017 | 102.30 | 104.75 | 102.30 | 103.90 | 418,877 | +1.15(+1.12%) |
Sep 12, 2017 | 105.70 | 105.70 | 101.80 | 102.75 | 856,630 | -2.80(-2.65%) |
Sep 11, 2017 | 106.30 | 106.60 | 102.60 | 105.55 | 985,160 | +1.30(+1.25%) |
Sep 08, 2017 | 107.20 | 109.85 | 102.91 | 104.25 | 850,226 | -3.15(-2.93%) |
Sep 07, 2017 | 99.50 | 107.65 | 98.80 | 107.40 | 1,581,533 | +8.30(+8.38%) |
Sep 06, 2017 | 98.00 | 100.10 | 95.95 | 99.10 | 1,020,902 | +2.25(+2.32%) |
Sep 05, 2017 | 93.45 | 97.70 | 91.00 | 96.85 | 883,465 | +2.90(+3.09%) |