Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.05 | 102.89 | 101.13 | 101.44 | 601,978 | -0.75(-0.73%) |
Nov 29, 2017 | 106.37 | 106.60 | 101.00 | 102.19 | 569,998 | -5.59(-5.19%) |
Nov 28, 2017 | 106.52 | 107.91 | 105.33 | 107.78 | 482,880 | +1.80(+1.70%) |
Nov 27, 2017 | 106.75 | 106.75 | 105.66 | 105.98 | 239,199 | -0.80(-0.75%) |
Nov 24, 2017 | 106.20 | 106.88 | 106.12 | 106.78 | 48,365 | +0.96(+0.91%) |
Nov 22, 2017 | 106.06 | 106.55 | 105.53 | 105.82 | 157,139 | -0.13(-0.12%) |
Nov 21, 2017 | 104.05 | 105.95 | 103.59 | 105.95 | 176,147 | +2.32(+2.24%) |
Nov 20, 2017 | 103.82 | 103.82 | 102.37 | 103.63 | 185,253 | -0.07(-0.07%) |
Nov 17, 2017 | 103.16 | 104.21 | 102.49 | 103.70 | 183,435 | +0.09(+0.09%) |
Nov 16, 2017 | 103.23 | 104.32 | 103.16 | 103.61 | 211,149 | +0.98(+0.95%) |
Nov 15, 2017 | 102.71 | 103.39 | 100.88 | 102.63 | 246,636 | +0.02(+0.02%) |
Nov 14, 2017 | 101.80 | 103.07 | 101.51 | 102.61 | 178,201 | +0.24(+0.23%) |
Nov 13, 2017 | 101.89 | 102.51 | 100.12 | 102.37 | 274,263 | -0.43(-0.42%) |
Nov 10, 2017 | 101.78 | 103.48 | 101.72 | 102.80 | 163,631 | +0.46(+0.45%) |
Nov 09, 2017 | 102.02 | 103.25 | 101.53 | 102.34 | 232,528 | -0.65(-0.63%) |
Nov 08, 2017 | 100.42 | 103.44 | 100.16 | 102.99 | 349,793 | +2.26(+2.24%) |
Nov 07, 2017 | 99.95 | 101.55 | 98.84 | 100.73 | 465,771 | +0.78(+0.78%) |
Nov 06, 2017 | 99.67 | 100.28 | 98.04 | 99.95 | 333,486 | +0.28(+0.28%) |
Nov 03, 2017 | 99.86 | 100.30 | 97.51 | 99.67 | 392,033 | +0.52(+0.52%) |
Nov 02, 2017 | 92.57 | 99.16 | 92.55 | 99.15 | 793,662 | +8.54(+9.43%) |
Nov 01, 2017 | 91.78 | 91.78 | 90.06 | 90.61 | 274,735 | -0.54(-0.59%) |
Oct 31, 2017 | 91.51 | 91.68 | 90.97 | 91.15 | 389,864 | +0.03(+0.03%) |
Oct 30, 2017 | 91.02 | 91.24 | 90.35 | 91.12 | 218,487 | +0.17(+0.19%) |
Oct 27, 2017 | 90.85 | 91.14 | 90.37 | 90.95 | 235,757 | +0.61(+0.68%) |
Oct 26, 2017 | 91.35 | 91.35 | 89.84 | 90.34 | 253,787 | -0.35(-0.39%) |
Oct 25, 2017 | 90.81 | 91.37 | 90.31 | 90.69 | 189,746 | -0.11(-0.12%) |
Oct 24, 2017 | 91.13 | 91.76 | 90.41 | 90.80 | 189,379 | -0.15(-0.16%) |
Oct 23, 2017 | 91.54 | 91.56 | 90.33 | 90.95 | 230,141 | -0.46(-0.50%) |
Oct 20, 2017 | 91.14 | 91.46 | 91.11 | 91.41 | 275,243 | +0.87(+0.96%) |
Oct 19, 2017 | 90.35 | 90.98 | 89.81 | 90.54 | 195,384 | +0.00(+0.00%) |
Oct 18, 2017 | 91.00 | 91.14 | 90.54 | 90.54 | 161,714 | -0.41(-0.45%) |
Oct 17, 2017 | 91.10 | 91.97 | 90.65 | 90.95 | 172,849 | -0.20(-0.22%) |
Oct 16, 2017 | 90.96 | 91.70 | 90.30 | 91.15 | 262,420 | +0.19(+0.21%) |
Oct 13, 2017 | 91.00 | 91.23 | 90.27 | 90.96 | 189,579 | +0.36(+0.40%) |
Oct 12, 2017 | 90.77 | 90.84 | 90.02 | 90.60 | 215,845 | -0.03(-0.03%) |
Oct 11, 2017 | 89.93 | 90.68 | 89.59 | 90.63 | 206,557 | +0.71(+0.79%) |
Oct 10, 2017 | 90.01 | 90.50 | 89.24 | 89.92 | 296,245 | +0.14(+0.16%) |
Oct 09, 2017 | 90.00 | 90.20 | 89.53 | 89.78 | 230,524 | -0.40(-0.44%) |
Oct 06, 2017 | 89.68 | 90.25 | 89.54 | 90.18 | 311,285 | +0.33(+0.37%) |
Oct 05, 2017 | 89.61 | 90.20 | 89.37 | 89.85 | 360,221 | +0.37(+0.41%) |
Oct 04, 2017 | 89.11 | 89.51 | 88.60 | 89.48 | 362,413 | +0.15(+0.17%) |
Oct 03, 2017 | 88.13 | 89.79 | 88.13 | 89.33 | 429,902 | +1.23(+1.40%) |
Oct 02, 2017 | 87.94 | 88.84 | 86.53 | 88.10 | 555,744 | +0.17(+0.19%) |
Sep 29, 2017 | 85.05 | 88.18 | 84.98 | 87.93 | 611,094 | +2.53(+2.96%) |
Sep 28, 2017 | 85.00 | 85.50 | 84.63 | 85.40 | 261,336 | -0.04(-0.05%) |
Sep 27, 2017 | 85.00 | 86.21 | 84.69 | 85.44 | 304,557 | +0.90(+1.06%) |
Sep 26, 2017 | 84.65 | 84.72 | 83.92 | 84.54 | 181,406 | +0.40(+0.48%) |
Sep 25, 2017 | 84.00 | 84.27 | 82.75 | 84.14 | 277,964 | +0.05(+0.06%) |
Sep 22, 2017 | 83.65 | 84.45 | 83.65 | 84.09 | 215,534 | +0.44(+0.53%) |
Sep 21, 2017 | 83.25 | 84.06 | 82.60 | 83.65 | 148,971 | +0.17(+0.20%) |
Sep 20, 2017 | 83.25 | 83.60 | 82.60 | 83.48 | 146,244 | +0.21(+0.25%) |
Sep 19, 2017 | 84.21 | 84.78 | 82.27 | 83.27 | 184,861 | -0.93(-1.10%) |
Sep 18, 2017 | 81.95 | 84.70 | 81.51 | 84.20 | 435,558 | +2.40(+2.93%) |
Sep 15, 2017 | 83.21 | 84.21 | 80.98 | 81.80 | 732,889 | -1.21(-1.46%) |
Sep 14, 2017 | 85.22 | 85.39 | 82.79 | 83.01 | 372,856 | -2.28(-2.67%) |
Sep 13, 2017 | 87.61 | 87.61 | 84.13 | 85.29 | 346,109 | -2.32(-2.65%) |
Sep 12, 2017 | 85.20 | 87.71 | 84.86 | 87.61 | 448,236 | +2.93(+3.46%) |
Sep 11, 2017 | 85.00 | 85.05 | 84.12 | 84.68 | 380,349 | +0.14(+0.17%) |
Sep 08, 2017 | 84.69 | 85.37 | 84.00 | 84.54 | 316,108 | -0.30(-0.35%) |
Sep 07, 2017 | 83.96 | 84.96 | 83.55 | 84.84 | 388,724 | +1.04(+1.24%) |
Sep 06, 2017 | 83.50 | 84.04 | 83.05 | 83.80 | 315,698 | +0.44(+0.53%) |
Sep 05, 2017 | 81.87 | 83.43 | 80.84 | 83.36 | 438,442 | +1.25(+1.52%) |