Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.35 | 111.64 | 107.35 | 110.45 | 10,708,838 | +3.11(+2.90%) |
Nov 29, 2017 | 103.55 | 107.56 | 103.14 | 107.34 | 8,254,201 | +4.19(+4.07%) |
Nov 28, 2017 | 101.80 | 103.33 | 101.16 | 103.14 | 4,635,694 | +1.42(+1.40%) |
Nov 27, 2017 | 102.53 | 102.84 | 100.44 | 101.72 | 3,914,808 | -0.95(-0.92%) |
Nov 24, 2017 | 102.47 | 103.20 | 102.27 | 102.67 | 1,500,589 | +0.34(+0.33%) |
Nov 22, 2017 | 101.87 | 102.50 | 101.55 | 102.33 | 2,841,046 | +0.64(+0.63%) |
Nov 21, 2017 | 100.81 | 101.75 | 100.65 | 101.69 | 3,606,254 | +0.96(+0.96%) |
Nov 20, 2017 | 100.66 | 100.80 | 99.98 | 100.72 | 2,971,040 | +0.33(+0.33%) |
Nov 17, 2017 | 100.77 | 101.44 | 100.28 | 100.39 | 2,452,523 | -0.82(-0.81%) |
Nov 16, 2017 | 100.70 | 101.69 | 100.18 | 101.21 | 2,788,956 | +0.76(+0.75%) |
Nov 15, 2017 | 100.63 | 101.53 | 100.26 | 100.45 | 3,718,342 | -0.46(-0.46%) |
Nov 14, 2017 | 100.86 | 101.48 | 100.63 | 100.91 | 3,540,590 | -0.22(-0.22%) |
Nov 13, 2017 | 100.39 | 101.19 | 100.01 | 101.13 | 3,097,140 | -0.19(-0.19%) |
Nov 10, 2017 | 101.36 | 101.84 | 101.01 | 101.32 | 2,119,436 | -0.32(-0.32%) |
Nov 09, 2017 | 101.51 | 102.27 | 101.15 | 101.64 | 2,689,435 | -0.63(-0.62%) |
Nov 08, 2017 | 101.25 | 102.60 | 100.76 | 102.28 | 3,715,807 | +0.66(+0.65%) |
Nov 07, 2017 | 101.62 | 102.11 | 101.24 | 101.62 | 1,995,882 | -0.25(-0.25%) |
Nov 06, 2017 | 101.88 | 102.19 | 101.14 | 101.87 | 1,938,332 | +0.13(+0.13%) |
Nov 03, 2017 | 102.65 | 102.71 | 101.36 | 101.74 | 2,229,830 | -1.05(-1.02%) |
Nov 02, 2017 | 101.12 | 103.06 | 101.02 | 102.79 | 3,344,698 | +1.21(+1.19%) |
Nov 01, 2017 | 101.22 | 101.79 | 100.79 | 101.58 | 3,210,135 | +1.05(+1.05%) |
Oct 31, 2017 | 101.46 | 101.47 | 100.14 | 100.53 | 3,433,852 | -0.50(-0.50%) |
Oct 30, 2017 | 101.55 | 102.43 | 100.97 | 101.03 | 3,986,695 | -0.62(-0.61%) |
Oct 27, 2017 | 101.15 | 103.89 | 101.12 | 101.65 | 8,222,930 | +0.53(+0.52%) |
Oct 26, 2017 | 97.00 | 101.41 | 96.22 | 101.12 | 7,243,298 | +5.38(+5.62%) |
Oct 25, 2017 | 98.18 | 98.53 | 95.36 | 95.74 | 7,471,822 | -2.28(-2.33%) |
Oct 24, 2017 | 98.47 | 99.20 | 97.83 | 98.02 | 4,625,843 | -0.25(-0.26%) |
Oct 23, 2017 | 98.11 | 98.63 | 97.45 | 98.27 | 3,523,306 | +0.17(+0.18%) |
Oct 20, 2017 | 98.06 | 98.36 | 97.48 | 98.10 | 5,739,053 | +0.85(+0.87%) |
Oct 19, 2017 | 95.53 | 97.34 | 94.96 | 97.25 | 4,699,658 | +1.42(+1.48%) |
Oct 18, 2017 | 96.19 | 96.70 | 95.78 | 95.83 | 4,782,251 | -0.17(-0.17%) |
Oct 17, 2017 | 94.93 | 96.92 | 94.39 | 96.00 | 4,578,684 | -1.32(-1.36%) |
Oct 16, 2017 | 97.69 | 97.84 | 97.03 | 97.32 | 2,661,353 | -0.17(-0.17%) |
Oct 13, 2017 | 99.28 | 99.62 | 97.39 | 97.48 | 2,395,445 | -1.22(-1.24%) |
Oct 12, 2017 | 98.25 | 98.96 | 98.06 | 98.71 | 2,950,508 | +0.56(+0.57%) |
Oct 11, 2017 | 97.84 | 98.30 | 97.73 | 98.15 | 3,302,442 | +0.36(+0.37%) |
Oct 10, 2017 | 98.98 | 99.24 | 97.67 | 97.79 | 3,192,991 | -1.09(-1.10%) |
Oct 09, 2017 | 98.79 | 99.29 | 98.43 | 98.87 | 2,006,289 | -0.06(-0.06%) |
Oct 06, 2017 | 98.92 | 99.60 | 98.14 | 98.93 | 2,534,008 | -0.06(-0.06%) |
Oct 05, 2017 | 98.60 | 99.04 | 98.00 | 98.99 | 3,238,233 | +0.22(+0.22%) |
Oct 04, 2017 | 99.11 | 99.38 | 98.43 | 98.78 | 3,719,842 | -0.97(-0.97%) |
Oct 03, 2017 | 99.86 | 100.04 | 99.30 | 99.75 | 3,206,439 | -0.32(-0.32%) |
Oct 02, 2017 | 100.17 | 100.32 | 99.26 | 100.07 | 3,711,349 | -0.62(-0.61%) |
Sep 29, 2017 | 100.64 | 100.94 | 100.39 | 100.69 | 2,668,925 | +0.00(+0.00%) |
Sep 28, 2017 | 100.97 | 101.52 | 100.63 | 100.69 | 2,283,766 | -0.58(-0.57%) |
Sep 27, 2017 | 101.36 | 99.80 | 101.27 | 3,016,756 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.63 | 100.63 | 99.92 | 100.22 | 3,428,781 | -0.31(-0.31%) |
Sep 25, 2017 | 100.23 | 100.68 | 99.61 | 100.53 | 3,205,405 | +0.39(+0.39%) |
Sep 22, 2017 | 100.02 | 100.34 | 99.54 | 100.14 | 2,646,333 | -0.09(-0.09%) |
Sep 21, 2017 | 99.84 | 100.44 | 98.76 | 100.23 | 3,457,912 | +0.38(+0.38%) |
Sep 20, 2017 | 98.11 | 99.87 | 97.94 | 99.84 | 4,559,723 | +1.74(+1.77%) |
Sep 19, 2017 | 97.58 | 98.26 | 97.34 | 98.11 | 4,801,733 | +0.84(+0.87%) |
Sep 18, 2017 | 98.28 | 98.35 | 97.18 | 97.27 | 4,226,260 | -1.19(-1.21%) |
Sep 15, 2017 | 97.07 | 98.46 | 96.47 | 98.46 | 9,525,194 | +2.21(+2.29%) |
Sep 14, 2017 | 94.36 | 96.27 | 94.04 | 96.25 | 4,920,834 | +1.91(+2.02%) |
Sep 13, 2017 | 93.96 | 94.37 | 93.67 | 94.34 | 2,425,763 | +0.16(+0.17%) |
Sep 12, 2017 | 94.58 | 93.57 | 94.18 | 2,674,220 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.16 | 93.86 | 93.07 | 93.85 | 4,397,692 | +0.77(+0.83%) |
Sep 08, 2017 | 91.72 | 93.15 | 91.14 | 93.08 | 3,718,232 | +1.49(+1.63%) |
Sep 07, 2017 | 91.34 | 91.80 | 90.99 | 91.59 | 4,172,812 | +0.42(+0.46%) |
Sep 06, 2017 | 90.86 | 92.27 | 90.74 | 91.17 | 5,043,289 | +0.79(+0.87%) |
Sep 05, 2017 | 91.24 | 91.47 | 90.16 | 90.38 | 2,993,205 | -1.19(-1.30%) |