Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.91 | 106.32 | 105.74 | 105.86 | 132,055 | -0.18(-0.17%) |
Nov 29, 2017 | 106.07 | 106.49 | 105.63 | 106.03 | 152,980 | -0.34(-0.32%) |
Nov 28, 2017 | 106.00 | 106.38 | 105.84 | 106.38 | 120,545 | +0.82(+0.78%) |
Nov 27, 2017 | 105.75 | 105.91 | 105.46 | 105.55 | 125,047 | -0.06(-0.06%) |
Nov 24, 2017 | 105.81 | 105.91 | 105.45 | 105.61 | 68,835 | -0.03(-0.02%) |
Nov 22, 2017 | 105.82 | 106.09 | 105.40 | 105.64 | 137,465 | +0.25(+0.24%) |
Nov 21, 2017 | 104.90 | 105.50 | 104.78 | 105.39 | 195,207 | +1.25(+1.20%) |
Nov 20, 2017 | 103.77 | 104.35 | 103.77 | 104.14 | 128,946 | +0.84(+0.81%) |
Nov 17, 2017 | 103.33 | 103.60 | 103.12 | 103.30 | 253,720 | -0.90(-0.87%) |
Nov 16, 2017 | 103.88 | 104.47 | 103.76 | 104.20 | 167,437 | +0.59(+0.57%) |
Nov 15, 2017 | 103.02 | 103.74 | 102.63 | 103.61 | 127,057 | -1.01(-0.97%) |
Nov 14, 2017 | 105.03 | 105.10 | 104.50 | 104.62 | 196,222 | -0.67(-0.64%) |
Nov 13, 2017 | 104.61 | 105.37 | 104.57 | 105.30 | 186,713 | +0.99(+0.95%) |
Nov 10, 2017 | 104.57 | 104.65 | 104.24 | 104.31 | 146,981 | -0.81(-0.77%) |
Nov 09, 2017 | 105.08 | 105.32 | 104.42 | 105.12 | 362,652 | -2.11(-1.97%) |
Nov 08, 2017 | 106.51 | 107.34 | 106.45 | 107.23 | 214,031 | +0.44(+0.41%) |
Nov 07, 2017 | 106.20 | 106.83 | 105.23 | 106.79 | 399,952 | +1.53(+1.46%) |
Nov 06, 2017 | 105.16 | 105.36 | 105.02 | 105.26 | 123,437 | +0.01(+0.01%) |
Nov 03, 2017 | 105.16 | 105.26 | 104.75 | 105.25 | 137,672 | +0.26(+0.25%) |
Nov 02, 2017 | 104.78 | 105.14 | 104.68 | 104.99 | 182,675 | +0.74(+0.71%) |
Nov 01, 2017 | 104.14 | 104.67 | 104.05 | 104.26 | 231,773 | +0.36(+0.35%) |
Oct 31, 2017 | 103.88 | 104.01 | 103.62 | 103.89 | 131,771 | -0.33(-0.31%) |
Oct 30, 2017 | 104.11 | 104.26 | 103.95 | 104.22 | 135,479 | +0.13(+0.13%) |
Oct 27, 2017 | 103.80 | 104.10 | 103.62 | 104.09 | 121,544 | +0.32(+0.31%) |
Oct 26, 2017 | 103.54 | 103.97 | 103.51 | 103.77 | 146,906 | +1.27(+1.23%) |
Oct 25, 2017 | 103.26 | 103.26 | 102.24 | 102.50 | 210,692 | -1.29(-1.24%) |
Oct 24, 2017 | 103.80 | 103.90 | 103.56 | 103.80 | 159,114 | +0.93(+0.90%) |
Oct 23, 2017 | 103.21 | 103.30 | 102.73 | 102.86 | 184,305 | -0.79(-0.76%) |
Oct 20, 2017 | 103.40 | 103.66 | 103.36 | 103.65 | 133,219 | +0.54(+0.52%) |
Oct 19, 2017 | 103.19 | 103.33 | 102.86 | 103.12 | 144,440 | -1.00(-0.96%) |
Oct 18, 2017 | 103.81 | 104.16 | 103.76 | 104.11 | 152,119 | +0.80(+0.77%) |
Oct 17, 2017 | 103.33 | 103.62 | 103.21 | 103.32 | 128,111 | -0.09(-0.09%) |
Oct 16, 2017 | 103.31 | 103.48 | 103.07 | 103.41 | 120,951 | +0.03(+0.03%) |
Oct 13, 2017 | 103.41 | 103.53 | 103.08 | 103.38 | 398,419 | +0.16(+0.15%) |
Oct 12, 2017 | 103.46 | 103.63 | 103.12 | 103.22 | 180,402 | -0.31(-0.30%) |
Oct 11, 2017 | 103.48 | 103.76 | 103.30 | 103.53 | 231,356 | -0.44(-0.42%) |
Oct 10, 2017 | 103.78 | 104.05 | 103.75 | 103.96 | 563,777 | +2.02(+1.98%) |
Oct 09, 2017 | 102.03 | 102.32 | 101.89 | 101.94 | 181,413 | -0.17(-0.16%) |
Oct 06, 2017 | 101.88 | 102.13 | 101.63 | 102.11 | 151,266 | +0.86(+0.85%) |
Oct 05, 2017 | 101.16 | 101.30 | 100.96 | 101.25 | 128,906 | -0.11(-0.11%) |
Oct 04, 2017 | 101.23 | 101.64 | 100.74 | 101.36 | 183,506 | +0.53(+0.52%) |
Oct 03, 2017 | 100.14 | 100.85 | 100.13 | 100.83 | 190,791 | +0.86(+0.86%) |
Oct 02, 2017 | 99.56 | 100.08 | 99.56 | 99.97 | 137,748 | +0.12(+0.12%) |
Sep 29, 2017 | 100.02 | 100.23 | 99.83 | 99.85 | 145,843 | -0.36(-0.36%) |
Sep 28, 2017 | 100.36 | 100.54 | 100.08 | 100.21 | 208,111 | -0.08(-0.08%) |
Sep 27, 2017 | 99.61 | 100.29 | 243,518 | +0.13(+0.13%) | ||
Sep 26, 2017 | 100.41 | 100.54 | 99.98 | 100.15 | 217,726 | +0.30(+0.30%) |
Sep 25, 2017 | 99.72 | 100.06 | 99.53 | 99.86 | 171,140 | +0.28(+0.28%) |
Sep 22, 2017 | 99.27 | 99.67 | 99.27 | 99.58 | 177,045 | +0.48(+0.48%) |
Sep 21, 2017 | 99.27 | 99.27 | 98.97 | 99.10 | 134,623 | -0.26(-0.27%) |
Sep 20, 2017 | 99.06 | 99.39 | 98.92 | 99.36 | 234,619 | +0.26(+0.26%) |
Sep 19, 2017 | 99.25 | 98.89 | 99.11 | 333,809 | +2.04(+2.10%) | |
Sep 18, 2017 | 97.26 | 97.34 | 96.89 | 97.07 | 137,370 | -0.08(-0.09%) |
Sep 15, 2017 | 96.68 | 97.23 | 96.68 | 97.15 | 205,504 | +0.49(+0.50%) |
Sep 14, 2017 | 96.18 | 96.88 | 96.14 | 96.66 | 269,153 | +0.40(+0.42%) |
Sep 13, 2017 | 96.04 | 96.33 | 95.96 | 96.26 | 135,714 | +0.06(+0.06%) |
Sep 12, 2017 | 96.06 | 96.39 | 96.02 | 96.20 | 217,371 | +0.26(+0.27%) |
Sep 11, 2017 | 95.70 | 96.11 | 95.60 | 95.94 | 224,751 | +1.04(+1.10%) |
Sep 08, 2017 | 94.93 | 95.07 | 94.67 | 94.90 | 267,594 | +0.57(+0.60%) |
Sep 07, 2017 | 94.53 | 94.72 | 94.08 | 94.33 | 320,551 | +0.45(+0.48%) |
Sep 06, 2017 | 94.07 | 94.13 | 93.67 | 93.88 | 221,271 | +0.09(+0.10%) |
Sep 05, 2017 | 93.58 | 94.10 | 93.43 | 93.79 | 277,196 | +0.49(+0.52%) |