Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 850.10 | 850.55 | 818.83 | 848.60 | 168,990 | -1.40(-0.16%) |
Nov 29, 2017 | 881.20 | 894.80 | 844.10 | 850.00 | 177,159 | -32.90(-3.73%) |
Nov 28, 2017 | 870.00 | 894.50 | 860.50 | 882.90 | 178,148 | +20.20(+2.34%) |
Nov 27, 2017 | 875.90 | 881.00 | 860.00 | 862.70 | 121,041 | -23.00(-2.60%) |
Nov 24, 2017 | 870.20 | 889.30 | 859.55 | 885.70 | 107,507 | -7.40(-0.83%) |
Nov 22, 2017 | 902.30 | 914.00 | 891.20 | 893.10 | 116,889 | -10.80(-1.19%) |
Nov 21, 2017 | 891.20 | 907.60 | 891.20 | 903.90 | 123,996 | +21.60(+2.45%) |
Nov 20, 2017 | 895.50 | 896.50 | 873.80 | 882.30 | 146,497 | -10.60(-1.19%) |
Nov 17, 2017 | 881.60 | 913.60 | 878.40 | 892.90 | 211,968 | +11.60(+1.32%) |
Nov 16, 2017 | 856.30 | 893.40 | 854.60 | 881.30 | 146,325 | +31.50(+3.71%) |
Nov 15, 2017 | 832.20 | 857.40 | 820.30 | 849.80 | 132,441 | +8.80(+1.05%) |
Nov 14, 2017 | 845.20 | 852.95 | 834.70 | 841.00 | 88,938 | -4.80(-0.57%) |
Nov 13, 2017 | 849.40 | 860.95 | 839.70 | 845.80 | 111,290 | -9.50(-1.11%) |
Nov 10, 2017 | 855.10 | 863.30 | 840.40 | 855.30 | 74,746 | +1.10(+0.13%) |
Nov 09, 2017 | 862.40 | 870.00 | 837.70 | 854.20 | 88,893 | -17.20(-1.97%) |
Nov 08, 2017 | 883.70 | 909.80 | 868.80 | 871.40 | 109,869 | -3.70(-0.42%) |
Nov 07, 2017 | 882.30 | 895.00 | 866.75 | 875.10 | 163,551 | -4.90(-0.56%) |
Nov 06, 2017 | 815.00 | 884.50 | 814.00 | 880.00 | 293,578 | +64.60(+7.92%) |
Nov 03, 2017 | 823.00 | 832.50 | 814.90 | 815.40 | 163,133 | -1.30(-0.16%) |
Nov 02, 2017 | 825.10 | 831.60 | 816.50 | 816.70 | 152,907 | -7.90(-0.96%) |
Nov 01, 2017 | 835.30 | 843.90 | 814.50 | 824.60 | 234,918 | -7.80(-0.94%) |
Oct 31, 2017 | 825.70 | 843.30 | 824.00 | 832.40 | 209,583 | +4.90(+0.59%) |
Oct 30, 2017 | 849.70 | 857.85 | 827.10 | 827.50 | 205,239 | -26.10(-3.06%) |
Oct 27, 2017 | 845.60 | 863.70 | 841.10 | 853.60 | 323,393 | +26.10(+3.15%) |
Oct 26, 2017 | 851.50 | 854.10 | 815.80 | 827.50 | 790,262 | -61.80(-6.95%) |
Oct 25, 2017 | 912.70 | 917.60 | 872.60 | 889.30 | 311,156 | -31.90(-3.46%) |
Oct 24, 2017 | 925.60 | 938.40 | 885.10 | 921.20 | 360,350 | -18.50(-1.97%) |
Oct 23, 2017 | 929.20 | 945.50 | 919.00 | 939.70 | 246,266 | +12.20(+1.32%) |
Oct 20, 2017 | 908.80 | 934.20 | 908.80 | 927.50 | 115,108 | +22.50(+2.49%) |
Oct 19, 2017 | 891.90 | 911.80 | 865.50 | 905.00 | 131,978 | -7.30(-0.80%) |
Oct 18, 2017 | 918.30 | 930.00 | 903.50 | 912.30 | 155,616 | +3.00(+0.33%) |
Oct 17, 2017 | 935.50 | 935.59 | 908.00 | 909.30 | 126,268 | -27.00(-2.88%) |
Oct 16, 2017 | 944.70 | 945.90 | 912.30 | 936.30 | 82,695 | -1.70(-0.18%) |
Oct 13, 2017 | 910.00 | 944.90 | 908.80 | 938.00 | 123,172 | +32.70(+3.61%) |
Oct 12, 2017 | 918.60 | 921.75 | 903.20 | 905.30 | 84,274 | -8.10(-0.89%) |
Oct 11, 2017 | 934.40 | 934.40 | 901.70 | 913.40 | 167,125 | -21.00(-2.25%) |
Oct 10, 2017 | 915.20 | 946.30 | 915.00 | 934.40 | 100,265 | +18.00(+1.96%) |
Oct 09, 2017 | 917.10 | 932.10 | 906.90 | 916.40 | 95,621 | +0.10(+0.01%) |
Oct 06, 2017 | 892.20 | 916.10 | 890.30 | 916.30 | 136,520 | +17.50(+1.95%) |
Oct 05, 2017 | 910.00 | 919.00 | 887.50 | 898.80 | 59,110 | -8.00(-0.88%) |
Oct 04, 2017 | 921.10 | 933.20 | 896.80 | 906.80 | 88,377 | -20.40(-2.20%) |
Oct 03, 2017 | 892.10 | 941.70 | 892.10 | 927.20 | 180,528 | +46.20(+5.24%) |
Oct 02, 2017 | 875.40 | 892.60 | 862.90 | 881.00 | 94,221 | -1.60(-0.18%) |
Sep 29, 2017 | 883.50 | 897.80 | 876.58 | 882.60 | 127,933 | +5.30(+0.60%) |
Sep 28, 2017 | 858.00 | 885.60 | 857.50 | 877.30 | 140,962 | +15.10(+1.75%) |
Sep 27, 2017 | 832.40 | 865.20 | 829.10 | 862.20 | 158,748 | +39.30(+4.78%) |
Sep 26, 2017 | 830.00 | 849.90 | 818.90 | 822.90 | 190,821 | +0.00(+0.00%) |
Sep 25, 2017 | 866.50 | 866.50 | 813.40 | 822.90 | 187,185 | -32.90(-3.84%) |
Sep 22, 2017 | 861.10 | 877.00 | 842.90 | 855.80 | 104,342 | -8.30(-0.96%) |
Sep 21, 2017 | 881.90 | 894.10 | 850.80 | 864.10 | 98,074 | -7.80(-0.89%) |
Sep 20, 2017 | 866.60 | 888.00 | 852.58 | 871.90 | 124,170 | +12.60(+1.47%) |
Sep 19, 2017 | 875.70 | 876.25 | 852.00 | 859.30 | 127,163 | -12.30(-1.41%) |
Sep 18, 2017 | 883.00 | 888.50 | 859.70 | 871.60 | 150,460 | +1.20(+0.14%) |
Sep 15, 2017 | 883.10 | 887.00 | 853.70 | 870.40 | 412,919 | -11.50(-1.30%) |
Sep 14, 2017 | 892.00 | 907.40 | 876.50 | 881.90 | 224,943 | -36.70(-4.00%) |
Sep 13, 2017 | 914.10 | 943.00 | 910.55 | 918.60 | 232,500 | +8.50(+0.93%) |
Sep 12, 2017 | 902.30 | 910.90 | 896.50 | 910.10 | 85,855 | +10.00(+1.11%) |
Sep 11, 2017 | 893.90 | 911.77 | 887.30 | 900.10 | 135,532 | +21.20(+2.41%) |
Sep 08, 2017 | 908.60 | 919.90 | 870.08 | 878.90 | 150,835 | -27.70(-3.06%) |
Sep 07, 2017 | 841.70 | 912.80 | 839.50 | 906.60 | 277,870 | +73.80(+8.86%) |
Sep 06, 2017 | 811.90 | 846.15 | 811.90 | 832.80 | 142,073 | +23.60(+2.92%) |
Sep 05, 2017 | 835.80 | 860.80 | 805.90 | 809.20 | 166,038 | -32.00(-3.80%) |