Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.15 | 105.14 | 102.65 | 102.76 | 3,960,220 | -1.38(-1.33%) |
Nov 29, 2017 | 101.31 | 104.40 | 101.01 | 104.14 | 3,309,894 | +3.20(+3.17%) |
Nov 28, 2017 | 98.39 | 101.00 | 98.38 | 100.94 | 2,464,108 | +2.74(+2.79%) |
Nov 27, 2017 | 98.32 | 98.98 | 97.70 | 98.20 | 2,517,817 | -0.18(-0.18%) |
Nov 24, 2017 | 99.70 | 99.70 | 98.03 | 98.38 | 1,741,570 | -1.39(-1.39%) |
Nov 22, 2017 | 99.23 | 100.74 | 98.99 | 99.77 | 3,054,321 | +0.31(+0.31%) |
Nov 21, 2017 | 100.15 | 100.54 | 95.44 | 99.46 | 7,828,007 | +2.35(+2.42%) |
Nov 20, 2017 | 95.12 | 97.24 | 94.71 | 97.11 | 5,260,016 | +2.50(+2.64%) |
Nov 17, 2017 | 94.79 | 95.22 | 93.99 | 94.61 | 1,945,081 | -0.02(-0.02%) |
Nov 16, 2017 | 93.56 | 94.97 | 93.15 | 94.63 | 2,135,726 | +1.54(+1.65%) |
Nov 15, 2017 | 92.83 | 93.76 | 91.31 | 93.09 | 1,998,356 | -0.36(-0.39%) |
Nov 14, 2017 | 93.48 | 93.57 | 92.30 | 93.45 | 2,054,437 | -0.24(-0.26%) |
Nov 13, 2017 | 94.71 | 95.46 | 92.98 | 93.69 | 1,737,409 | -1.37(-1.44%) |
Nov 10, 2017 | 94.14 | 95.64 | 93.92 | 95.06 | 2,995,798 | +0.68(+0.72%) |
Nov 09, 2017 | 93.35 | 95.09 | 93.35 | 94.38 | 1,713,584 | +0.48(+0.51%) |
Nov 08, 2017 | 93.32 | 94.66 | 93.10 | 93.90 | 1,193,766 | +0.28(+0.30%) |
Nov 07, 2017 | 93.47 | 93.78 | 92.48 | 93.62 | 1,474,787 | +0.23(+0.25%) |
Nov 06, 2017 | 93.48 | 93.74 | 92.38 | 93.39 | 1,334,947 | -0.36(-0.38%) |
Nov 03, 2017 | 93.28 | 94.49 | 92.81 | 93.75 | 2,538,306 | +1.20(+1.30%) |
Nov 02, 2017 | 91.20 | 94.80 | 90.89 | 92.55 | 2,194,202 | +1.43(+1.57%) |
Nov 01, 2017 | 91.60 | 92.06 | 90.34 | 91.12 | 1,750,042 | -0.13(-0.14%) |
Oct 31, 2017 | 91.63 | 92.21 | 91.05 | 91.25 | 1,384,384 | -0.19(-0.21%) |
Oct 30, 2017 | 92.52 | 92.92 | 90.30 | 91.44 | 2,234,380 | -1.77(-1.90%) |
Oct 27, 2017 | 92.02 | 93.33 | 90.85 | 93.21 | 2,192,151 | -0.02(-0.02%) |
Oct 26, 2017 | 92.12 | 93.34 | 91.78 | 93.23 | 1,638,732 | +1.62(+1.77%) |
Oct 25, 2017 | 91.50 | 91.90 | 91.06 | 91.61 | 1,159,867 | -0.17(-0.19%) |
Oct 24, 2017 | 91.61 | 92.31 | 91.13 | 91.78 | 2,523,112 | +0.06(+0.07%) |
Oct 23, 2017 | 92.38 | 93.68 | 91.58 | 91.72 | 1,579,072 | -0.65(-0.70%) |
Oct 20, 2017 | 91.95 | 92.55 | 91.58 | 92.37 | 1,971,461 | +0.96(+1.05%) |
Oct 19, 2017 | 91.40 | 91.93 | 90.80 | 91.41 | 1,222,338 | -0.06(-0.07%) |
Oct 18, 2017 | 91.45 | 92.05 | 91.26 | 91.47 | 1,476,071 | -0.06(-0.07%) |
Oct 17, 2017 | 91.70 | 92.22 | 91.15 | 91.53 | 1,167,094 | -0.42(-0.46%) |
Oct 16, 2017 | 91.06 | 92.05 | 91.06 | 91.95 | 1,837,813 | +0.45(+0.49%) |
Oct 13, 2017 | 90.16 | 92.15 | 89.94 | 91.50 | 2,058,070 | +0.13(+0.14%) |
Oct 12, 2017 | 91.23 | 91.50 | 89.95 | 91.37 | 2,185,270 | +0.14(+0.15%) |
Oct 11, 2017 | 89.20 | 91.39 | 89.15 | 91.23 | 2,660,655 | +1.93(+2.16%) |
Oct 10, 2017 | 88.56 | 90.51 | 88.50 | 89.30 | 1,861,392 | +0.93(+1.05%) |
Oct 09, 2017 | 89.61 | 89.61 | 87.92 | 88.37 | 1,834,897 | -1.05(-1.17%) |
Oct 06, 2017 | 88.64 | 89.50 | 88.34 | 89.42 | 2,524,410 | +0.27(+0.30%) |
Oct 05, 2017 | 89.04 | 89.90 | 88.63 | 89.15 | 2,074,307 | +0.10(+0.11%) |
Oct 04, 2017 | 88.00 | 89.77 | 87.62 | 89.05 | 3,784,163 | +2.23(+2.57%) |
Oct 03, 2017 | 86.75 | 87.37 | 86.36 | 86.82 | 1,497,878 | +0.35(+0.40%) |
Oct 02, 2017 | 86.60 | 86.92 | 86.18 | 86.47 | 1,618,539 | -0.35(-0.40%) |
Sep 29, 2017 | 85.68 | 87.19 | 85.68 | 86.82 | 1,819,907 | +1.14(+1.33%) |
Sep 28, 2017 | 85.15 | 85.82 | 84.65 | 85.68 | 1,761,318 | +0.01(+0.01%) |
Sep 27, 2017 | 85.27 | 86.22 | 84.37 | 85.67 | 1,751,276 | +0.78(+0.92%) |
Sep 26, 2017 | 85.21 | 86.05 | 84.75 | 84.89 | 1,535,650 | -0.10(-0.12%) |
Sep 25, 2017 | 84.08 | 86.02 | 84.08 | 84.99 | 1,985,785 | +0.37(+0.44%) |
Sep 22, 2017 | 83.12 | 84.80 | 83.04 | 84.62 | 2,232,309 | +1.48(+1.78%) |
Sep 21, 2017 | 83.44 | 83.54 | 82.40 | 83.14 | 1,170,513 | -0.28(-0.34%) |
Sep 20, 2017 | 83.44 | 83.96 | 82.29 | 83.42 | 1,784,351 | -0.01(-0.01%) |
Sep 19, 2017 | 83.09 | 83.55 | 82.36 | 83.43 | 2,252,482 | +0.24(+0.29%) |
Sep 18, 2017 | 83.45 | 84.56 | 83.06 | 83.19 | 1,670,896 | -0.29(-0.35%) |
Sep 15, 2017 | 83.59 | 84.31 | 83.00 | 83.48 | 2,757,320 | +0.02(+0.02%) |
Sep 14, 2017 | 84.14 | 84.40 | 83.13 | 83.46 | 1,807,227 | -0.95(-1.13%) |
Sep 13, 2017 | 83.97 | 84.90 | 83.66 | 84.41 | 2,077,231 | +0.43(+0.51%) |
Sep 12, 2017 | 83.32 | 84.56 | 83.24 | 83.98 | 1,655,813 | +0.58(+0.70%) |
Sep 11, 2017 | 83.14 | 83.51 | 82.20 | 83.40 | 2,790,886 | +0.57(+0.69%) |
Sep 08, 2017 | 83.35 | 83.95 | 81.71 | 82.83 | 2,708,044 | -0.40(-0.48%) |
Sep 07, 2017 | 82.85 | 83.49 | 82.67 | 83.23 | 2,073,697 | +0.50(+0.60%) |
Sep 06, 2017 | 82.47 | 83.29 | 82.23 | 82.73 | 2,467,731 | +0.24(+0.29%) |
Sep 05, 2017 | 81.41 | 83.32 | 81.37 | 82.49 | 3,277,958 | +1.43(+1.76%) |