Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 106.50 | 106.50 | 106.50 | 0 | -2.23(-2.05%) | |
Dec 28, 2017 | 108.25 | 108.94 | 107.43 | 108.73 | 302,120 | +0.64(+0.60%) |
Dec 27, 2017 | 108.27 | 109.45 | 107.72 | 108.09 | 389,689 | -0.69(-0.63%) |
Dec 26, 2017 | 107.41 | 109.22 | 107.26 | 108.78 | 371,931 | +1.22(+1.13%) |
Dec 22, 2017 | 108.29 | 108.54 | 107.00 | 107.56 | 441,580 | -0.76(-0.70%) |
Dec 21, 2017 | 107.39 | 108.99 | 106.19 | 108.31 | 786,253 | +1.62(+1.52%) |
Dec 20, 2017 | 106.26 | 106.96 | 105.24 | 106.69 | 490,453 | +0.48(+0.45%) |
Dec 19, 2017 | 108.76 | 109.09 | 106.08 | 106.21 | 774,922 | -1.76(-1.63%) |
Dec 18, 2017 | 108.14 | 110.15 | 107.21 | 107.97 | 1,245,912 | +0.50(+0.46%) |
Dec 15, 2017 | 109.17 | 110.20 | 107.30 | 107.47 | 2,043,292 | -1.78(-1.63%) |
Dec 14, 2017 | 111.36 | 112.69 | 109.20 | 109.25 | 773,692 | -2.11(-1.90%) |
Dec 13, 2017 | 110.27 | 111.74 | 110.14 | 111.36 | 430,553 | +1.45(+1.32%) |
Dec 12, 2017 | 110.92 | 111.56 | 109.19 | 109.91 | 632,146 | -1.32(-1.19%) |
Dec 11, 2017 | 115.34 | 115.67 | 111.17 | 111.23 | 896,854 | -3.61(-3.14%) |
Dec 08, 2017 | 113.36 | 115.02 | 112.69 | 114.84 | 856,598 | +1.91(+1.69%) |
Dec 07, 2017 | 108.73 | 113.75 | 108.44 | 112.94 | 1,628,226 | +4.48(+4.13%) |
Dec 06, 2017 | 107.55 | 109.69 | 105.03 | 108.45 | 968,958 | +0.18(+0.17%) |
Dec 05, 2017 | 107.26 | 108.83 | 105.71 | 108.27 | 761,810 | +1.65(+1.55%) |
Dec 04, 2017 | 109.00 | 110.54 | 106.60 | 106.62 | 894,803 | -1.70(-1.57%) |
Dec 01, 2017 | 108.85 | 109.25 | 106.61 | 108.32 | 717,485 | -0.77(-0.71%) |
Nov 30, 2017 | 110.38 | 111.27 | 108.42 | 109.10 | 1,153,655 | -1.26(-1.14%) |
Nov 29, 2017 | 109.04 | 114.83 | 109.04 | 110.36 | 1,827,919 | +1.20(+1.10%) |
Nov 28, 2017 | 105.42 | 109.28 | 105.14 | 109.16 | 1,011,721 | +3.62(+3.43%) |
Nov 27, 2017 | 105.23 | 106.52 | 105.23 | 105.54 | 428,499 | +0.24(+0.23%) |
Nov 24, 2017 | 105.75 | 105.75 | 104.73 | 105.30 | 178,013 | -0.38(-0.36%) |
Nov 22, 2017 | 105.42 | 106.55 | 105.03 | 105.67 | 446,287 | +0.41(+0.39%) |
Nov 21, 2017 | 105.05 | 105.84 | 104.25 | 105.26 | 600,214 | +0.54(+0.51%) |
Nov 20, 2017 | 103.27 | 105.03 | 103.27 | 104.72 | 635,603 | +1.30(+1.26%) |
Nov 17, 2017 | 102.47 | 104.12 | 101.66 | 103.42 | 770,353 | +1.03(+1.00%) |
Nov 16, 2017 | 103.04 | 104.06 | 102.33 | 102.40 | 525,532 | -0.69(-0.67%) |
Nov 15, 2017 | 102.30 | 104.02 | 101.28 | 103.09 | 433,767 | -0.29(-0.28%) |
Nov 14, 2017 | 102.07 | 103.83 | 102.02 | 103.38 | 437,412 | +0.53(+0.52%) |
Nov 13, 2017 | 101.84 | 104.69 | 101.17 | 102.85 | 1,150,144 | +0.79(+0.77%) |
Nov 10, 2017 | 99.93 | 102.89 | 99.93 | 102.06 | 670,613 | +2.37(+2.38%) |
Nov 09, 2017 | 98.81 | 100.33 | 98.57 | 99.70 | 795,151 | -0.08(-0.08%) |
Nov 08, 2017 | 97.64 | 100.34 | 97.62 | 99.77 | 761,783 | +1.81(+1.85%) |
Nov 07, 2017 | 98.21 | 98.98 | 97.10 | 97.96 | 847,765 | -0.62(-0.62%) |
Nov 06, 2017 | 99.03 | 99.60 | 96.94 | 98.58 | 1,291,094 | -1.25(-1.25%) |
Nov 03, 2017 | 101.58 | 102.04 | 99.57 | 99.82 | 714,979 | -1.42(-1.40%) |
Nov 02, 2017 | 101.08 | 102.56 | 99.85 | 101.24 | 593,679 | -0.20(-0.20%) |
Nov 01, 2017 | 101.55 | 103.77 | 101.12 | 101.45 | 760,331 | +0.18(+0.18%) |
Oct 31, 2017 | 100.77 | 101.93 | 99.69 | 101.27 | 1,758,223 | +1.01(+1.01%) |
Oct 30, 2017 | 101.30 | 102.47 | 99.34 | 100.26 | 1,235,372 | -1.41(-1.39%) |
Oct 27, 2017 | 103.47 | 104.33 | 101.58 | 101.67 | 1,251,286 | -2.03(-1.96%) |
Oct 26, 2017 | 103.19 | 105.53 | 101.59 | 103.71 | 1,504,154 | -1.62(-1.53%) |
Oct 25, 2017 | 103.31 | 106.02 | 101.06 | 105.32 | 2,321,834 | -0.01(-0.01%) |
Oct 24, 2017 | 96.71 | 108.47 | 96.43 | 105.33 | 6,562,811 | +13.90(+15.21%) |
Oct 23, 2017 | 90.85 | 91.83 | 89.49 | 91.43 | 1,519,719 | +0.39(+0.43%) |
Oct 20, 2017 | 90.74 | 91.79 | 90.73 | 91.03 | 744,288 | +0.94(+1.04%) |
Oct 19, 2017 | 89.43 | 90.78 | 88.94 | 90.09 | 604,329 | -0.04(-0.05%) |
Oct 18, 2017 | 89.30 | 90.91 | 89.30 | 90.14 | 760,715 | +1.26(+1.41%) |
Oct 17, 2017 | 87.83 | 89.34 | 87.74 | 88.88 | 531,143 | +0.42(+0.47%) |
Oct 16, 2017 | 88.29 | 88.91 | 87.74 | 88.46 | 827,270 | +0.34(+0.39%) |
Oct 13, 2017 | 89.82 | 89.90 | 87.85 | 88.12 | 793,159 | -1.13(-1.26%) |
Oct 12, 2017 | 89.63 | 90.43 | 88.98 | 89.25 | 746,881 | -0.54(-0.60%) |
Oct 11, 2017 | 90.29 | 90.39 | 89.13 | 89.78 | 591,007 | -0.43(-0.47%) |
Oct 10, 2017 | 89.54 | 90.93 | 89.30 | 90.21 | 666,680 | +0.88(+0.99%) |
Oct 09, 2017 | 89.51 | 90.02 | 88.86 | 89.33 | 433,968 | +0.41(+0.46%) |
Oct 06, 2017 | 88.84 | 89.09 | 86.83 | 88.92 | 916,007 | -0.49(-0.55%) |
Oct 05, 2017 | 90.45 | 90.56 | 86.42 | 89.41 | 1,791,081 | -0.92(-1.02%) |
Oct 04, 2017 | 90.63 | 91.87 | 90.09 | 90.33 | 552,170 | -0.53(-0.58%) |
Oct 03, 2017 | 90.96 | 92.01 | 89.50 | 90.86 | 962,773 | +0.14(+0.15%) |