Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.59 | 105.56 | 104.09 | 104.94 | 4,392,845 | +0.09(+0.09%) |
Nov 29, 2018 | 104.10 | 106.14 | 103.60 | 104.85 | 3,366,498 | +0.50(+0.48%) |
Nov 28, 2018 | 101.77 | 104.81 | 101.75 | 104.34 | 3,028,283 | +2.59(+2.55%) |
Nov 27, 2018 | 101.26 | 101.98 | 100.65 | 101.75 | 2,019,397 | -0.07(-0.06%) |
Nov 26, 2018 | 100.88 | 102.24 | 100.61 | 101.82 | 2,575,325 | +1.73(+1.73%) |
Nov 23, 2018 | 99.47 | 100.79 | 99.14 | 100.09 | 1,099,216 | +0.62(+0.63%) |
Nov 21, 2018 | 99.47 | 99.47 | 99.47 | 0 | -0.08(-0.09%) | |
Nov 20, 2018 | 102.04 | 102.08 | 97.96 | 99.55 | 4,134,032 | -4.94(-4.72%) |
Nov 19, 2018 | 105.53 | 106.63 | 103.71 | 104.49 | 2,003,840 | -0.86(-0.82%) |
Nov 16, 2018 | 104.92 | 105.51 | 102.63 | 105.35 | 2,867,078 | -0.34(-0.32%) |
Nov 15, 2018 | 107.60 | 107.77 | 104.86 | 105.69 | 3,533,867 | -2.38(-2.21%) |
Nov 14, 2018 | 109.29 | 110.71 | 107.82 | 108.07 | 2,373,598 | -0.98(-0.90%) |
Nov 13, 2018 | 109.85 | 109.99 | 108.35 | 109.05 | 1,935,932 | -0.40(-0.36%) |
Nov 12, 2018 | 109.83 | 111.07 | 109.33 | 109.45 | 2,120,229 | -0.32(-0.29%) |
Nov 09, 2018 | 110.62 | 111.06 | 109.53 | 109.77 | 1,794,409 | -1.35(-1.22%) |
Nov 08, 2018 | 109.83 | 111.99 | 109.59 | 111.12 | 2,365,468 | +1.50(+1.37%) |
Nov 07, 2018 | 109.07 | 109.97 | 108.32 | 109.62 | 1,941,465 | +1.47(+1.35%) |
Nov 06, 2018 | 107.56 | 109.01 | 107.35 | 108.16 | 1,367,051 | +0.28(+0.26%) |
Nov 05, 2018 | 105.99 | 108.22 | 105.89 | 107.87 | 1,705,076 | +1.86(+1.76%) |
Nov 02, 2018 | 107.59 | 108.41 | 104.48 | 106.01 | 1,962,258 | -1.00(-0.94%) |
Nov 01, 2018 | 105.57 | 107.91 | 104.92 | 107.01 | 1,704,186 | +1.70(+1.62%) |
Oct 31, 2018 | 106.90 | 107.29 | 104.73 | 105.31 | 2,548,716 | -1.01(-0.95%) |
Oct 30, 2018 | 104.27 | 106.37 | 104.00 | 106.32 | 2,558,330 | +2.39(+2.30%) |
Oct 29, 2018 | 102.87 | 106.42 | 102.79 | 103.93 | 2,258,648 | +1.98(+1.94%) |
Oct 26, 2018 | 104.15 | 104.44 | 100.99 | 101.95 | 2,909,279 | -3.03(-2.89%) |
Oct 25, 2018 | 105.77 | 106.20 | 104.92 | 104.99 | 2,792,774 | +0.06(+0.05%) |
Oct 24, 2018 | 104.13 | 107.29 | 103.86 | 104.93 | 3,958,521 | +0.56(+0.53%) |
Oct 23, 2018 | 102.76 | 104.75 | 102.39 | 104.37 | 1,920,557 | +0.35(+0.34%) |
Oct 22, 2018 | 103.95 | 104.72 | 103.63 | 104.02 | 2,171,686 | +0.44(+0.43%) |
Oct 19, 2018 | 103.43 | 104.33 | 103.00 | 103.58 | 2,821,494 | +0.60(+0.58%) |
Oct 18, 2018 | 103.84 | 104.84 | 102.56 | 102.98 | 2,246,410 | -0.80(-0.77%) |
Oct 17, 2018 | 104.66 | 104.86 | 103.06 | 103.79 | 4,527,922 | -1.11(-1.06%) |
Oct 16, 2018 | 101.02 | 105.02 | 100.08 | 104.90 | 4,075,168 | +4.31(+4.29%) |
Oct 15, 2018 | 99.51 | 101.60 | 99.15 | 100.59 | 2,458,757 | +1.54(+1.56%) |
Oct 12, 2018 | 97.64 | 99.42 | 97.36 | 99.05 | 2,357,185 | +2.65(+2.75%) |
Oct 11, 2018 | 100.14 | 101.23 | 96.34 | 96.40 | 2,761,954 | -3.42(-3.43%) |
Oct 10, 2018 | 99.85 | 101.09 | 99.37 | 99.83 | 2,730,405 | +0.45(+0.46%) |
Oct 09, 2018 | 99.90 | 101.30 | 99.22 | 99.37 | 2,733,107 | -0.24(-0.24%) |
Oct 08, 2018 | 97.74 | 99.90 | 97.74 | 99.61 | 1,335,170 | +1.50(+1.53%) |
Oct 05, 2018 | 98.61 | 99.73 | 97.97 | 98.10 | 2,009,747 | -0.39(-0.39%) |
Oct 04, 2018 | 99.20 | 99.41 | 98.06 | 98.49 | 3,102,796 | -0.43(-0.44%) |
Oct 03, 2018 | 100.22 | 100.48 | 97.29 | 98.93 | 4,338,767 | -2.40(-2.37%) |
Oct 02, 2018 | 102.89 | 103.20 | 101.32 | 101.33 | 2,461,075 | -1.93(-1.87%) |
Oct 01, 2018 | 103.30 | 103.71 | 102.62 | 103.26 | 1,868,516 | +0.21(+0.20%) |
Sep 28, 2018 | 102.91 | 103.38 | 102.59 | 103.06 | 2,483,701 | +0.12(+0.12%) |
Sep 27, 2018 | 103.29 | 104.00 | 102.68 | 102.93 | 1,753,973 | -0.33(-0.32%) |
Sep 26, 2018 | 102.55 | 103.69 | 102.20 | 103.26 | 1,800,737 | +1.13(+1.11%) |
Sep 25, 2018 | 102.31 | 102.38 | 100.95 | 102.13 | 1,849,149 | +0.97(+0.96%) |
Sep 24, 2018 | 101.81 | 102.92 | 100.84 | 101.16 | 2,409,108 | -0.92(-0.90%) |
Sep 21, 2018 | 103.89 | 104.54 | 101.88 | 102.08 | 5,614,577 | -1.23(-1.19%) |
Sep 20, 2018 | 103.23 | 103.57 | 102.63 | 103.30 | 1,992,200 | +0.22(+0.21%) |
Sep 19, 2018 | 102.87 | 104.03 | 102.56 | 103.08 | 2,966,248 | +0.17(+0.17%) |
Sep 18, 2018 | 101.36 | 103.51 | 101.13 | 102.91 | 1,977,434 | +1.79(+1.77%) |
Sep 17, 2018 | 102.49 | 102.76 | 101.11 | 101.12 | 2,746,095 | -1.57(-1.53%) |
Sep 14, 2018 | 103.26 | 103.55 | 102.17 | 102.69 | 2,165,204 | -0.58(-0.57%) |
Sep 13, 2018 | 104.43 | 104.72 | 103.06 | 103.27 | 1,985,075 | -1.10(-1.06%) |
Sep 12, 2018 | 104.82 | 105.32 | 104.20 | 104.38 | 2,624,146 | -0.42(-0.41%) |
Sep 11, 2018 | 105.15 | 106.16 | 104.57 | 104.80 | 2,793,915 | -0.28(-0.27%) |
Sep 10, 2018 | 105.03 | 105.66 | 104.46 | 105.08 | 2,378,568 | +0.59(+0.57%) |
Sep 07, 2018 | 104.91 | 105.89 | 104.26 | 104.49 | 2,488,049 | -0.28(-0.27%) |
Sep 06, 2018 | 104.97 | 105.48 | 104.28 | 104.77 | 1,989,202 | +0.06(+0.05%) |
Sep 05, 2018 | 103.70 | 105.00 | 103.15 | 104.72 | 2,861,366 | +1.17(+1.13%) |