Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.75 | 104.09 | 102.87 | 103.22 | 10,103,353 | -0.41(-0.40%) |
Nov 29, 2017 | 101.92 | 104.63 | 101.85 | 103.63 | 14,715,950 | +1.80(+1.77%) |
Nov 28, 2017 | 100.99 | 102.29 | 100.62 | 101.83 | 8,531,259 | +0.61(+0.60%) |
Nov 27, 2017 | 101.06 | 101.40 | 100.81 | 101.22 | 4,069,628 | +0.15(+0.15%) |
Nov 24, 2017 | 101.34 | 101.35 | 100.88 | 101.07 | 2,252,008 | -0.10(-0.10%) |
Nov 22, 2017 | 101.64 | 101.74 | 101.12 | 101.17 | 4,204,923 | -0.26(-0.25%) |
Nov 21, 2017 | 101.40 | 101.59 | 101.22 | 101.43 | 5,814,805 | +0.25(+0.24%) |
Nov 20, 2017 | 101.84 | 101.84 | 101.13 | 101.18 | 5,191,410 | -0.68(-0.67%) |
Nov 17, 2017 | 101.64 | 102.40 | 101.40 | 101.86 | 7,617,258 | -0.16(-0.15%) |
Nov 16, 2017 | 102.05 | 102.39 | 101.19 | 102.02 | 6,461,239 | -0.09(-0.09%) |
Nov 15, 2017 | 101.18 | 102.37 | 100.88 | 102.11 | 5,779,109 | +0.51(+0.50%) |
Nov 14, 2017 | 102.97 | 102.97 | 101.43 | 101.59 | 7,036,245 | -1.55(-1.50%) |
Nov 13, 2017 | 102.55 | 103.53 | 102.39 | 103.14 | 7,977,836 | -0.04(-0.04%) |
Nov 10, 2017 | 103.39 | 104.62 | 102.49 | 103.18 | 16,960,728 | +2.07(+2.05%) |
Nov 09, 2017 | 99.29 | 102.32 | 99.26 | 101.11 | 13,327,957 | +1.48(+1.48%) |
Nov 08, 2017 | 100.32 | 100.44 | 98.89 | 99.63 | 8,146,818 | -0.42(-0.42%) |
Nov 07, 2017 | 99.74 | 101.33 | 99.24 | 100.06 | 12,362,186 | +0.96(+0.96%) |
Nov 06, 2017 | 96.87 | 99.58 | 96.85 | 99.10 | 14,955,563 | +1.97(+2.03%) |
Nov 03, 2017 | 96.86 | 97.86 | 96.40 | 97.13 | 5,501,594 | +0.29(+0.29%) |
Nov 02, 2017 | 97.36 | 97.61 | 96.52 | 96.85 | 6,904,586 | -0.67(-0.69%) |
Nov 01, 2017 | 96.63 | 97.94 | 96.50 | 97.52 | 7,027,638 | +1.20(+1.25%) |
Oct 31, 2017 | 96.44 | 96.59 | 95.90 | 96.32 | 5,787,526 | -0.23(-0.23%) |
Oct 30, 2017 | 96.62 | 96.83 | 96.21 | 96.54 | 7,202,912 | -0.27(-0.27%) |
Oct 27, 2017 | 96.40 | 96.86 | 95.41 | 96.81 | 7,990,808 | -0.25(-0.25%) |
Oct 26, 2017 | 96.09 | 97.96 | 95.76 | 97.05 | 6,263,031 | +0.75(+0.78%) |
Oct 25, 2017 | 96.55 | 96.72 | 95.96 | 96.31 | 5,224,049 | -0.48(-0.50%) |
Oct 24, 2017 | 97.01 | 97.35 | 96.56 | 96.79 | 5,043,228 | -0.40(-0.42%) |
Oct 23, 2017 | 97.61 | 97.66 | 97.12 | 97.19 | 5,979,434 | -0.69(-0.70%) |
Oct 20, 2017 | 97.93 | 98.14 | 97.43 | 97.88 | 6,030,885 | +0.38(+0.39%) |
Oct 19, 2017 | 96.69 | 97.78 | 96.62 | 97.50 | 5,721,452 | +0.75(+0.77%) |
Oct 18, 2017 | 96.86 | 96.98 | 96.06 | 96.75 | 5,488,202 | -0.11(-0.11%) |
Oct 17, 2017 | 96.90 | 96.97 | 96.36 | 96.86 | 6,033,688 | +0.23(+0.23%) |
Oct 16, 2017 | 96.15 | 96.77 | 96.05 | 96.63 | 4,987,831 | +0.74(+0.77%) |
Oct 13, 2017 | 95.32 | 96.19 | 95.32 | 95.89 | 6,964,405 | +0.44(+0.46%) |
Oct 12, 2017 | 96.07 | 96.32 | 95.33 | 95.45 | 11,188,846 | -1.60(-1.64%) |
Oct 11, 2017 | 98.06 | 98.06 | 96.55 | 97.04 | 8,107,899 | -1.01(-1.03%) |
Oct 10, 2017 | 98.46 | 98.54 | 97.16 | 98.06 | 7,823,830 | +0.01(+0.01%) |
Oct 09, 2017 | 99.27 | 99.44 | 97.93 | 98.05 | 5,512,058 | -0.49(-0.50%) |
Oct 06, 2017 | 98.42 | 98.74 | 97.82 | 98.54 | 4,427,883 | -0.04(-0.04%) |
Oct 05, 2017 | 99.10 | 99.33 | 98.49 | 98.58 | 4,809,960 | -0.43(-0.44%) |
Oct 04, 2017 | 99.20 | 99.39 | 98.67 | 99.01 | 5,205,491 | -0.24(-0.24%) |
Oct 03, 2017 | 98.52 | 99.31 | 98.38 | 99.25 | 5,532,151 | +0.92(+0.93%) |
Oct 02, 2017 | 97.79 | 98.91 | 97.60 | 98.33 | 7,030,048 | +1.27(+1.31%) |
Sep 29, 2017 | 96.39 | 97.08 | 96.17 | 97.06 | 8,312,903 | +0.51(+0.53%) |
Sep 28, 2017 | 97.26 | 97.54 | 96.50 | 96.55 | 7,260,456 | -1.17(-1.20%) |
Sep 27, 2017 | 98.00 | 96.52 | 97.72 | 7,714,458 | +0.60(+0.62%) | |
Sep 26, 2017 | 98.12 | 98.22 | 97.10 | 97.12 | 6,316,946 | -0.93(-0.94%) |
Sep 25, 2017 | 97.09 | 98.12 | 96.92 | 98.05 | 7,607,774 | +0.96(+0.98%) |
Sep 22, 2017 | 97.04 | 97.48 | 97.02 | 97.09 | 6,457,773 | -0.29(-0.29%) |
Sep 21, 2017 | 97.67 | 97.87 | 97.24 | 97.38 | 5,034,985 | -0.32(-0.32%) |
Sep 20, 2017 | 97.25 | 97.76 | 97.11 | 97.69 | 6,559,065 | +0.77(+0.79%) |
Sep 19, 2017 | 96.73 | 97.16 | 96.58 | 96.93 | 7,078,459 | +0.33(+0.34%) |
Sep 18, 2017 | 96.89 | 97.21 | 96.23 | 96.60 | 7,116,140 | -0.41(-0.43%) |
Sep 15, 2017 | 96.55 | 97.42 | 96.50 | 97.01 | 24,240,762 | +0.61(+0.63%) |
Sep 14, 2017 | 97.28 | 97.33 | 96.05 | 96.40 | 9,860,232 | -0.91(-0.93%) |
Sep 13, 2017 | 96.74 | 97.44 | 96.52 | 97.31 | 7,733,087 | +0.92(+0.95%) |
Sep 12, 2017 | 96.10 | 96.86 | 95.64 | 96.39 | 9,292,176 | +0.79(+0.82%) |
Sep 11, 2017 | 96.40 | 96.52 | 95.48 | 95.61 | 9,758,941 | +0.02(+0.02%) |
Sep 08, 2017 | 95.02 | 96.00 | 94.79 | 95.59 | 13,351,715 | +0.01(+0.01%) |
Sep 07, 2017 | 100.00 | 100.30 | 94.73 | 95.58 | 26,824,656 | -4.37(-4.37%) |
Sep 06, 2017 | 100.20 | 100.48 | 99.35 | 99.95 | 7,647,124 | -0.10(-0.10%) |
Sep 05, 2017 | 100.44 | 100.98 | 99.36 | 100.05 | 9,741,808 | +0.10(+0.10%) |