Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.04 | 104.36 | 102.64 | 104.20 | 329,026 | +1.54(+1.50%) |
Nov 29, 2017 | 103.48 | 103.48 | 101.92 | 102.66 | 337,931 | -0.73(-0.71%) |
Nov 28, 2017 | 102.65 | 103.56 | 102.16 | 103.39 | 483,746 | +1.09(+1.07%) |
Nov 27, 2017 | 101.50 | 103.15 | 101.38 | 102.30 | 363,075 | +0.50(+0.49%) |
Nov 24, 2017 | 102.36 | 102.54 | 101.72 | 101.80 | 129,621 | -0.49(-0.48%) |
Nov 22, 2017 | 102.63 | 103.36 | 102.21 | 102.29 | 209,683 | -0.14(-0.14%) |
Nov 21, 2017 | 101.69 | 102.49 | 100.86 | 102.43 | 364,263 | +0.92(+0.91%) |
Nov 20, 2017 | 101.41 | 101.80 | 101.02 | 101.51 | 240,637 | +0.12(+0.12%) |
Nov 17, 2017 | 101.24 | 102.00 | 100.61 | 101.39 | 376,906 | -0.08(-0.08%) |
Nov 16, 2017 | 100.56 | 102.16 | 100.56 | 101.47 | 604,299 | +1.04(+1.04%) |
Nov 15, 2017 | 99.99 | 100.78 | 99.12 | 100.43 | 334,793 | -0.49(-0.49%) |
Nov 14, 2017 | 101.57 | 101.89 | 100.28 | 100.92 | 363,088 | -1.01(-0.99%) |
Nov 13, 2017 | 101.50 | 102.29 | 100.24 | 101.93 | 640,256 | -0.19(-0.19%) |
Nov 10, 2017 | 102.64 | 104.49 | 100.88 | 102.12 | 1,051,719 | -0.73(-0.71%) |
Nov 09, 2017 | 108.00 | 108.00 | 100.44 | 102.85 | 1,987,546 | -14.95(-12.69%) |
Nov 08, 2017 | 117.19 | 118.95 | 117.02 | 117.80 | 547,957 | +0.91(+0.78%) |
Nov 07, 2017 | 117.13 | 118.28 | 116.25 | 116.89 | 304,333 | -0.46(-0.39%) |
Nov 06, 2017 | 117.67 | 118.17 | 116.72 | 117.35 | 354,515 | -0.40(-0.34%) |
Nov 03, 2017 | 117.03 | 118.31 | 116.71 | 117.75 | 276,898 | +0.62(+0.53%) |
Nov 02, 2017 | 117.41 | 119.05 | 117.02 | 117.13 | 339,953 | -0.63(-0.53%) |
Nov 01, 2017 | 116.59 | 118.00 | 116.30 | 117.76 | 508,541 | +1.47(+1.26%) |
Oct 31, 2017 | 115.22 | 116.41 | 115.14 | 116.29 | 536,276 | +1.16(+1.01%) |
Oct 30, 2017 | 117.06 | 117.82 | 114.99 | 115.13 | 183,113 | -2.25(-1.92%) |
Oct 27, 2017 | 118.32 | 118.58 | 114.91 | 117.38 | 423,098 | -0.71(-0.60%) |
Oct 26, 2017 | 114.91 | 118.39 | 114.70 | 118.09 | 506,689 | +3.22(+2.80%) |
Oct 25, 2017 | 115.27 | 115.50 | 114.39 | 114.87 | 571,624 | +0.06(+0.05%) |
Oct 24, 2017 | 115.42 | 115.42 | 113.45 | 114.81 | 214,059 | -0.10(-0.09%) |
Oct 23, 2017 | 115.37 | 115.44 | 114.30 | 114.91 | 207,186 | -0.26(-0.23%) |
Oct 20, 2017 | 115.66 | 115.96 | 114.84 | 115.17 | 324,047 | -0.18(-0.16%) |
Oct 19, 2017 | 114.76 | 115.60 | 114.17 | 115.35 | 498,602 | +0.65(+0.57%) |
Oct 18, 2017 | 114.58 | 114.94 | 114.01 | 114.70 | 264,321 | +0.47(+0.41%) |
Oct 17, 2017 | 114.02 | 114.50 | 113.81 | 114.23 | 171,888 | +0.16(+0.14%) |
Oct 16, 2017 | 113.77 | 114.61 | 112.94 | 114.07 | 265,098 | +1.15(+1.02%) |
Oct 13, 2017 | 112.75 | 113.17 | 111.90 | 112.92 | 250,821 | +0.33(+0.29%) |
Oct 12, 2017 | 112.65 | 113.83 | 112.44 | 112.59 | 428,894 | -0.21(-0.19%) |
Oct 11, 2017 | 111.74 | 112.97 | 111.74 | 112.80 | 272,244 | +1.00(+0.89%) |
Oct 10, 2017 | 110.82 | 111.84 | 110.82 | 111.80 | 246,651 | +1.34(+1.21%) |
Oct 09, 2017 | 110.57 | 110.82 | 109.50 | 110.46 | 221,350 | +0.56(+0.51%) |
Oct 06, 2017 | 109.91 | 110.59 | 109.27 | 109.90 | 207,181 | -0.22(-0.20%) |
Oct 05, 2017 | 109.72 | 110.52 | 109.02 | 110.12 | 373,130 | +0.54(+0.49%) |
Oct 04, 2017 | 109.30 | 109.74 | 108.78 | 109.58 | 268,828 | +0.26(+0.24%) |
Oct 03, 2017 | 108.92 | 109.42 | 108.61 | 109.32 | 293,937 | +0.39(+0.36%) |
Oct 02, 2017 | 108.05 | 109.00 | 107.99 | 108.93 | 443,420 | +0.91(+0.84%) |
Sep 29, 2017 | 106.94 | 108.41 | 106.84 | 108.02 | 330,920 | +1.09(+1.02%) |
Sep 28, 2017 | 106.90 | 107.34 | 106.47 | 106.93 | 295,185 | -0.10(-0.09%) |
Sep 27, 2017 | 105.96 | 107.31 | 105.89 | 107.03 | 297,816 | +1.60(+1.52%) |
Sep 26, 2017 | 105.82 | 106.19 | 105.00 | 105.43 | 328,796 | -0.41(-0.39%) |
Sep 25, 2017 | 105.24 | 106.33 | 104.45 | 105.84 | 251,177 | +0.33(+0.31%) |
Sep 22, 2017 | 105.52 | 105.83 | 104.30 | 105.51 | 428,696 | +0.13(+0.12%) |
Sep 21, 2017 | 105.68 | 105.97 | 105.22 | 105.38 | 229,597 | -0.42(-0.40%) |
Sep 20, 2017 | 105.58 | 106.48 | 105.13 | 105.80 | 571,137 | +0.12(+0.11%) |
Sep 19, 2017 | 107.25 | 107.32 | 105.52 | 105.68 | 404,609 | -1.61(-1.50%) |
Sep 18, 2017 | 106.35 | 107.47 | 105.87 | 107.29 | 401,166 | +1.27(+1.20%) |
Sep 15, 2017 | 106.02 | 106.53 | 105.32 | 106.02 | 572,862 | -0.29(-0.27%) |
Sep 14, 2017 | 107.36 | 108.12 | 106.07 | 106.31 | 489,499 | -1.22(-1.13%) |
Sep 13, 2017 | 109.16 | 109.42 | 107.39 | 107.53 | 552,818 | -1.73(-1.58%) |
Sep 12, 2017 | 108.66 | 109.26 | 108.06 | 109.26 | 462,360 | +0.69(+0.64%) |
Sep 11, 2017 | 108.93 | 108.93 | 107.86 | 108.57 | 493,633 | +0.39(+0.36%) |
Sep 08, 2017 | 108.71 | 109.59 | 108.07 | 108.18 | 485,240 | -1.07(-0.98%) |
Sep 07, 2017 | 108.25 | 109.27 | 107.31 | 109.25 | 353,591 | +1.39(+1.29%) |
Sep 06, 2017 | 108.15 | 108.27 | 106.84 | 107.86 | 450,896 | +0.41(+0.38%) |
Sep 05, 2017 | 107.95 | 108.91 | 106.90 | 107.45 | 357,127 | -0.77(-0.71%) |