Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.19 | 108.38 | 105.82 | 107.58 | 1,965,188 | +1.39(+1.31%) |
Nov 29, 2017 | 105.82 | 107.93 | 105.60 | 106.19 | 1,833,335 | +0.53(+0.50%) |
Nov 28, 2017 | 104.37 | 106.10 | 103.81 | 105.66 | 1,508,300 | +1.50(+1.44%) |
Nov 27, 2017 | 103.78 | 104.37 | 103.15 | 104.17 | 697,007 | +0.57(+0.55%) |
Nov 24, 2017 | 103.40 | 104.65 | 103.38 | 103.60 | 364,896 | +0.08(+0.08%) |
Nov 22, 2017 | 104.18 | 104.36 | 103.28 | 103.52 | 554,863 | -0.48(-0.46%) |
Nov 21, 2017 | 104.15 | 104.67 | 103.95 | 104.00 | 763,214 | -0.19(-0.18%) |
Nov 20, 2017 | 104.52 | 105.38 | 103.97 | 104.18 | 617,652 | -0.43(-0.41%) |
Nov 17, 2017 | 102.49 | 104.83 | 102.41 | 104.62 | 960,901 | +1.68(+1.63%) |
Nov 16, 2017 | 103.79 | 103.79 | 102.52 | 102.93 | 1,200,755 | -0.59(-0.57%) |
Nov 15, 2017 | 102.83 | 104.13 | 101.90 | 103.53 | 923,697 | +0.84(+0.82%) |
Nov 14, 2017 | 101.87 | 104.38 | 101.87 | 102.68 | 1,199,169 | +0.49(+0.48%) |
Nov 13, 2017 | 100.30 | 102.73 | 99.99 | 102.19 | 1,764,673 | +0.05(+0.05%) |
Nov 10, 2017 | 103.50 | 103.50 | 98.92 | 102.14 | 2,300,313 | -0.20(-0.19%) |
Nov 09, 2017 | 99.89 | 102.66 | 99.78 | 102.34 | 2,179,536 | +1.64(+1.63%) |
Nov 08, 2017 | 100.89 | 101.43 | 100.44 | 100.70 | 2,701,718 | -0.21(-0.20%) |
Nov 07, 2017 | 101.58 | 102.01 | 100.28 | 100.91 | 1,987,063 | -0.57(-0.56%) |
Nov 06, 2017 | 102.11 | 103.33 | 101.36 | 101.48 | 1,852,587 | -0.63(-0.62%) |
Nov 03, 2017 | 103.80 | 103.80 | 102.05 | 102.11 | 1,000,402 | -0.21(-0.20%) |
Nov 02, 2017 | 103.41 | 103.65 | 101.10 | 102.31 | 1,320,985 | -0.83(-0.80%) |
Nov 01, 2017 | 102.50 | 104.54 | 102.28 | 103.14 | 1,531,776 | +1.19(+1.17%) |
Oct 31, 2017 | 102.38 | 103.62 | 101.95 | 101.95 | 1,108,254 | -0.45(-0.44%) |
Oct 30, 2017 | 102.39 | 102.76 | 101.55 | 102.40 | 1,240,769 | -0.36(-0.35%) |
Oct 27, 2017 | 102.68 | 103.95 | 102.45 | 102.76 | 1,527,668 | +0.41(+0.40%) |
Oct 26, 2017 | 100.79 | 102.67 | 100.55 | 102.34 | 1,427,229 | +1.32(+1.31%) |
Oct 25, 2017 | 102.77 | 103.05 | 100.92 | 101.02 | 2,509,551 | -1.18(-1.16%) |
Oct 24, 2017 | 102.67 | 103.41 | 102.08 | 102.20 | 1,994,453 | -0.53(-0.51%) |
Oct 23, 2017 | 102.68 | 103.27 | 101.75 | 102.73 | 2,411,556 | -0.57(-0.55%) |
Oct 20, 2017 | 104.20 | 106.10 | 103.10 | 103.30 | 2,101,450 | -0.51(-0.49%) |
Oct 19, 2017 | 103.84 | 105.04 | 103.34 | 103.81 | 2,382,776 | -0.10(-0.10%) |
Oct 18, 2017 | 102.16 | 104.03 | 101.94 | 103.91 | 2,374,870 | +1.92(+1.88%) |
Oct 17, 2017 | 102.39 | 103.40 | 101.90 | 102.00 | 1,631,016 | -0.11(-0.11%) |
Oct 16, 2017 | 103.03 | 103.57 | 102.04 | 102.11 | 3,277,199 | -0.75(-0.73%) |
Oct 13, 2017 | 102.91 | 103.66 | 101.51 | 102.86 | 2,297,239 | +0.65(+0.63%) |
Oct 12, 2017 | 103.19 | 104.13 | 100.12 | 102.21 | 6,361,393 | -1.59(-1.53%) |
Oct 11, 2017 | 106.67 | 107.52 | 103.04 | 103.80 | 2,719,863 | -2.86(-2.68%) |
Oct 10, 2017 | 106.02 | 106.77 | 105.39 | 106.65 | 2,044,090 | +1.21(+1.15%) |
Oct 09, 2017 | 104.60 | 106.66 | 103.97 | 105.44 | 1,819,604 | +0.85(+0.82%) |
Oct 06, 2017 | 106.31 | 106.55 | 104.17 | 104.59 | 3,118,726 | -1.53(-1.44%) |
Oct 05, 2017 | 105.07 | 106.74 | 104.06 | 106.12 | 3,485,587 | +0.98(+0.93%) |
Oct 04, 2017 | 103.84 | 105.29 | 102.17 | 105.14 | 4,234,760 | +1.39(+1.34%) |
Oct 03, 2017 | 101.45 | 105.64 | 100.59 | 103.75 | 7,003,817 | +2.48(+2.45%) |
Oct 02, 2017 | 99.66 | 102.02 | 99.57 | 101.27 | 3,903,532 | +1.71(+1.72%) |
Sep 29, 2017 | 99.57 | 101.07 | 99.31 | 99.56 | 3,977,055 | -0.36(-0.36%) |
Sep 28, 2017 | 99.98 | 100.06 | 97.49 | 99.92 | 4,024,189 | -0.07(-0.07%) |
Sep 27, 2017 | 102.38 | 99.57 | 99.98 | 8,092,254 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.56 | 99.71 | 95.57 | 99.62 | 8,106,884 | +0.90(+0.91%) |
Sep 25, 2017 | 99.79 | 100.67 | 98.17 | 98.72 | 8,579,158 | +0.05(+0.05%) |
Sep 22, 2017 | 94.03 | 98.82 | 93.75 | 98.67 | 13,278,810 | +6.38(+6.91%) |
Sep 21, 2017 | 90.65 | 92.50 | 89.47 | 92.29 | 5,836,472 | +2.11(+2.34%) |
Sep 20, 2017 | 89.24 | 91.50 | 87.45 | 90.18 | 9,325,286 | +1.06(+1.19%) |
Sep 19, 2017 | 86.89 | 89.57 | 86.31 | 89.12 | 8,351,618 | +0.46(+0.52%) |
Sep 18, 2017 | 87.36 | 89.29 | 86.50 | 88.66 | 11,566,128 | +1.32(+1.51%) |
Sep 15, 2017 | 88.67 | 89.89 | 85.22 | 87.34 | 17,786,392 | -3.46(-3.81%) |
Sep 14, 2017 | 92.70 | 94.64 | 84.20 | 90.80 | 36,806,624 | -2.19(-2.35%) |
Sep 13, 2017 | 109.48 | 109.67 | 92.09 | 92.99 | 18,626,028 | -15.94(-14.63%) |
Sep 12, 2017 | 106.12 | 109.04 | 105.38 | 108.93 | 7,385,343 | +2.67(+2.51%) |
Sep 11, 2017 | 114.16 | 114.55 | 104.50 | 106.26 | 10,455,153 | -9.50(-8.20%) |
Sep 08, 2017 | 114.43 | 117.89 | 110.14 | 115.76 | 17,942,892 | -18.31(-13.66%) |
Sep 07, 2017 | 132.87 | 134.58 | 132.78 | 134.06 | 539,132 | +1.25(+0.94%) |
Sep 06, 2017 | 132.99 | 133.52 | 132.47 | 132.81 | 481,346 | +0.27(+0.21%) |
Sep 05, 2017 | 132.84 | 133.85 | 132.04 | 132.54 | 527,116 | -0.46(-0.35%) |