Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.95 | 104.48 | 102.96 | 103.98 | 1,873,552 | +0.32(+0.30%) |
Nov 29, 2017 | 103.88 | 102.40 | 103.67 | 1,226,494 | -0.31(-0.29%) | |
Nov 28, 2017 | 102.81 | 104.22 | 102.81 | 103.97 | 1,059,590 | +1.88(+1.84%) |
Nov 27, 2017 | 102.82 | 102.82 | 101.55 | 102.09 | 1,169,172 | -0.44(-0.43%) |
Nov 24, 2017 | 102.54 | 102.81 | 102.07 | 102.53 | 463,466 | +0.05(+0.05%) |
Nov 22, 2017 | 104.16 | 104.16 | 101.57 | 102.48 | 1,428,049 | -1.37(-1.32%) |
Nov 21, 2017 | 103.46 | 104.77 | 103.46 | 103.85 | 914,589 | +0.23(+0.22%) |
Nov 20, 2017 | 104.02 | 104.06 | 102.80 | 103.63 | 1,200,537 | -0.23(-0.22%) |
Nov 17, 2017 | 103.17 | 104.07 | 103.00 | 103.85 | 593,453 | +0.54(+0.53%) |
Nov 16, 2017 | 102.48 | 104.01 | 101.83 | 103.31 | 1,215,708 | +0.95(+0.92%) |
Nov 15, 2017 | 103.70 | 103.70 | 101.67 | 102.36 | 1,618,968 | -1.83(-1.76%) |
Nov 14, 2017 | 104.47 | 105.04 | 103.41 | 104.20 | 1,257,108 | -0.45(-0.43%) |
Nov 13, 2017 | 105.69 | 106.37 | 104.16 | 104.65 | 1,271,204 | -1.03(-0.98%) |
Nov 10, 2017 | 105.92 | 106.07 | 104.96 | 105.69 | 1,489,281 | +0.20(+0.19%) |
Nov 09, 2017 | 108.07 | 108.34 | 101.98 | 105.49 | 2,997,155 | -4.08(-3.73%) |
Nov 08, 2017 | 109.26 | 109.79 | 108.57 | 109.57 | 1,002,554 | -0.14(-0.13%) |
Nov 07, 2017 | 110.00 | 110.22 | 108.89 | 109.71 | 899,965 | -0.29(-0.26%) |
Nov 06, 2017 | 109.12 | 110.63 | 108.49 | 110.00 | 1,271,651 | +1.38(+1.27%) |
Nov 03, 2017 | 108.83 | 109.06 | 107.64 | 108.61 | 1,166,164 | +0.43(+0.40%) |
Nov 02, 2017 | 107.78 | 109.70 | 106.98 | 108.18 | 1,511,510 | +0.51(+0.48%) |
Nov 01, 2017 | 105.61 | 107.73 | 105.35 | 107.67 | 1,188,522 | +2.93(+2.80%) |
Oct 31, 2017 | 103.68 | 105.42 | 103.39 | 104.74 | 1,105,976 | +1.30(+1.26%) |
Oct 30, 2017 | 104.54 | 104.98 | 103.39 | 103.44 | 884,656 | -0.81(-0.78%) |
Oct 27, 2017 | 103.28 | 104.25 | 102.71 | 104.25 | 1,180,782 | +0.98(+0.95%) |
Oct 26, 2017 | 103.80 | 103.80 | 102.30 | 103.27 | 1,068,968 | -0.15(-0.14%) |
Oct 25, 2017 | 104.01 | 105.35 | 103.37 | 103.42 | 853,799 | -1.82(-1.73%) |
Oct 24, 2017 | 104.76 | 105.39 | 104.34 | 105.24 | 1,105,673 | +0.89(+0.85%) |
Oct 23, 2017 | 105.33 | 105.33 | 104.19 | 104.36 | 955,892 | -0.70(-0.67%) |
Oct 20, 2017 | 103.85 | 105.06 | 103.52 | 105.06 | 1,069,689 | +1.59(+1.53%) |
Oct 19, 2017 | 102.22 | 103.56 | 102.02 | 103.47 | 779,591 | +0.62(+0.60%) |
Oct 18, 2017 | 102.73 | 103.14 | 101.73 | 102.85 | 1,019,874 | -0.13(-0.12%) |
Oct 17, 2017 | 102.84 | 103.91 | 102.50 | 102.98 | 1,027,713 | +0.62(+0.61%) |
Oct 16, 2017 | 103.14 | 103.64 | 101.86 | 102.36 | 1,487,798 | -1.53(-1.47%) |
Oct 13, 2017 | 104.66 | 104.66 | 103.52 | 103.88 | 831,219 | -0.31(-0.29%) |
Oct 12, 2017 | 104.64 | 104.85 | 103.43 | 104.19 | 1,025,224 | -0.73(-0.69%) |
Oct 11, 2017 | 104.62 | 105.09 | 104.15 | 104.92 | 995,861 | +0.09(+0.08%) |
Oct 10, 2017 | 105.62 | 105.65 | 104.60 | 104.83 | 1,141,370 | -0.33(-0.31%) |
Oct 09, 2017 | 104.39 | 106.19 | 104.11 | 105.16 | 1,470,291 | +0.66(+0.63%) |
Oct 06, 2017 | 102.98 | 104.85 | 102.98 | 104.49 | 1,202,835 | +0.62(+0.60%) |
Oct 05, 2017 | 103.73 | 104.81 | 102.72 | 103.87 | 1,478,770 | +0.24(+0.23%) |
Oct 04, 2017 | 103.59 | 103.70 | 102.69 | 103.64 | 971,705 | +0.36(+0.34%) |
Oct 03, 2017 | 102.87 | 103.84 | 102.45 | 103.28 | 1,418,825 | +1.00(+0.97%) |
Oct 02, 2017 | 101.55 | 102.42 | 100.97 | 102.29 | 1,314,384 | +0.59(+0.58%) |
Sep 29, 2017 | 101.09 | 103.09 | 100.94 | 101.69 | 1,405,634 | +0.66(+0.65%) |
Sep 28, 2017 | 100.40 | 101.20 | 99.59 | 101.03 | 1,790,825 | +0.04(+0.04%) |
Sep 27, 2017 | 102.30 | 102.42 | 100.35 | 100.99 | 2,091,651 | -1.30(-1.27%) |
Sep 26, 2017 | 103.64 | 104.11 | 102.25 | 102.30 | 1,132,481 | -1.50(-1.44%) |
Sep 25, 2017 | 102.59 | 104.00 | 102.35 | 103.79 | 1,531,788 | +1.26(+1.23%) |
Sep 22, 2017 | 102.52 | 103.03 | 102.20 | 102.53 | 857,869 | +0.19(+0.18%) |
Sep 21, 2017 | 102.67 | 103.06 | 102.07 | 102.34 | 1,181,639 | +0.11(+0.11%) |
Sep 20, 2017 | 103.36 | 104.14 | 102.03 | 102.24 | 1,647,076 | -0.84(-0.81%) |
Sep 19, 2017 | 101.79 | 103.28 | 101.17 | 103.08 | 1,177,992 | +1.38(+1.36%) |
Sep 18, 2017 | 101.17 | 102.09 | 101.00 | 101.69 | 1,238,282 | +0.72(+0.71%) |
Sep 15, 2017 | 100.17 | 101.18 | 99.58 | 100.97 | 2,664,953 | +0.86(+0.86%) |
Sep 14, 2017 | 101.64 | 101.71 | 99.80 | 100.12 | 1,171,535 | -1.60(-1.57%) |
Sep 13, 2017 | 102.29 | 102.40 | 100.77 | 101.71 | 1,449,834 | -0.26(-0.25%) |
Sep 12, 2017 | 101.23 | 102.53 | 101.05 | 101.97 | 1,223,635 | +1.22(+1.21%) |
Sep 11, 2017 | 100.64 | 101.13 | 98.93 | 100.75 | 1,050,983 | +0.61(+0.61%) |
Sep 08, 2017 | 99.26 | 100.73 | 99.08 | 100.14 | 1,189,300 | +0.81(+0.81%) |
Sep 07, 2017 | 97.90 | 99.45 | 97.90 | 99.33 | 1,196,217 | +1.19(+1.22%) |
Sep 06, 2017 | 98.55 | 98.91 | 97.46 | 98.14 | 1,661,490 | +0.13(+0.13%) |
Sep 05, 2017 | 100.41 | 100.41 | 96.72 | 98.01 | 1,916,518 | -2.76(-2.74%) |