Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.50 | 105.80 | 103.30 | 105.30 | 133,077 | +0.15(+0.14%) |
Nov 29, 2017 | 105.05 | 105.50 | 102.50 | 105.15 | 131,985 | -0.45(-0.43%) |
Nov 28, 2017 | 102.95 | 105.60 | 101.95 | 105.60 | 207,352 | +2.30(+2.23%) |
Nov 27, 2017 | 104.95 | 105.15 | 103.05 | 103.30 | 162,139 | -1.60(-1.53%) |
Nov 24, 2017 | 105.25 | 105.25 | 102.20 | 104.90 | 107,074 | -0.30(-0.29%) |
Nov 22, 2017 | 107.05 | 107.80 | 105.05 | 105.20 | 132,916 | -2.35(-2.19%) |
Nov 21, 2017 | 106.60 | 108.00 | 105.60 | 107.55 | 122,217 | +1.00(+0.94%) |
Nov 20, 2017 | 104.25 | 106.60 | 103.95 | 106.55 | 204,786 | +2.00(+1.91%) |
Nov 17, 2017 | 103.85 | 104.60 | 102.15 | 104.55 | 187,703 | -0.15(-0.14%) |
Nov 16, 2017 | 105.00 | 105.90 | 104.22 | 104.70 | 294,292 | +0.00(+0.00%) |
Nov 15, 2017 | 107.30 | 107.30 | 103.95 | 104.70 | 202,110 | -2.90(-2.70%) |
Nov 14, 2017 | 108.00 | 108.80 | 105.61 | 107.60 | 179,432 | -1.35(-1.24%) |
Nov 13, 2017 | 106.15 | 109.20 | 105.55 | 108.95 | 174,941 | +2.70(+2.54%) |
Nov 10, 2017 | 114.55 | 114.55 | 104.45 | 106.25 | 324,665 | -9.60(-8.29%) |
Nov 09, 2017 | 112.70 | 116.35 | 112.30 | 115.85 | 255,879 | +2.30(+2.03%) |
Nov 08, 2017 | 104.15 | 114.60 | 104.15 | 113.55 | 645,365 | +9.75(+9.39%) |
Nov 07, 2017 | 104.15 | 104.75 | 102.25 | 103.80 | 300,973 | -0.05(-0.05%) |
Nov 06, 2017 | 101.75 | 104.05 | 101.35 | 103.85 | 212,759 | +2.55(+2.52%) |
Nov 03, 2017 | 99.90 | 101.45 | 98.35 | 101.30 | 156,031 | +1.35(+1.35%) |
Nov 02, 2017 | 99.40 | 101.00 | 99.40 | 99.95 | 170,963 | +0.30(+0.30%) |
Nov 01, 2017 | 99.75 | 101.20 | 99.00 | 99.65 | 255,579 | -0.90(-0.90%) |
Oct 31, 2017 | 99.80 | 101.15 | 99.05 | 100.55 | 165,414 | +1.05(+1.06%) |
Oct 30, 2017 | 99.85 | 100.30 | 98.55 | 99.50 | 229,201 | -1.05(-1.04%) |
Oct 27, 2017 | 97.15 | 100.60 | 97.10 | 100.55 | 349,018 | +3.45(+3.55%) |
Oct 26, 2017 | 96.00 | 97.80 | 96.00 | 97.10 | 118,817 | +0.95(+0.99%) |
Oct 25, 2017 | 94.55 | 97.20 | 94.55 | 96.15 | 173,463 | -0.45(-0.47%) |
Oct 24, 2017 | 95.60 | 96.95 | 95.15 | 96.60 | 119,036 | +1.15(+1.20%) |
Oct 23, 2017 | 96.05 | 97.65 | 95.45 | 95.45 | 95,435 | -0.10(-0.10%) |
Oct 20, 2017 | 95.85 | 96.20 | 95.20 | 95.55 | 85,309 | +0.35(+0.37%) |
Oct 19, 2017 | 94.90 | 95.60 | 94.40 | 95.20 | 115,919 | +0.25(+0.26%) |
Oct 18, 2017 | 93.95 | 95.60 | 93.30 | 94.95 | 99,183 | +1.40(+1.50%) |
Oct 17, 2017 | 92.05 | 93.95 | 92.05 | 93.55 | 54,464 | +1.00(+1.08%) |
Oct 16, 2017 | 92.20 | 93.20 | 91.85 | 92.55 | 152,104 | +0.45(+0.49%) |
Oct 13, 2017 | 91.75 | 92.55 | 91.60 | 92.10 | 98,921 | +0.50(+0.55%) |
Oct 12, 2017 | 91.60 | 92.25 | 91.40 | 91.60 | 109,044 | -0.30(-0.33%) |
Oct 11, 2017 | 91.45 | 92.50 | 91.45 | 91.90 | 63,712 | +0.35(+0.38%) |
Oct 10, 2017 | 93.25 | 93.25 | 91.30 | 91.55 | 74,862 | -1.50(-1.61%) |
Oct 09, 2017 | 94.00 | 94.65 | 92.65 | 93.05 | 108,736 | -1.15(-1.22%) |
Oct 06, 2017 | 92.60 | 94.20 | 92.60 | 94.20 | 102,304 | +1.00(+1.07%) |
Oct 05, 2017 | 92.90 | 93.55 | 91.90 | 93.20 | 113,227 | +0.35(+0.38%) |
Oct 04, 2017 | 91.55 | 93.00 | 91.45 | 92.85 | 79,116 | +1.25(+1.36%) |
Oct 03, 2017 | 91.90 | 93.10 | 90.80 | 91.60 | 156,000 | -0.70(-0.76%) |
Oct 02, 2017 | 90.20 | 92.40 | 89.90 | 92.30 | 242,284 | +2.00(+2.21%) |
Sep 29, 2017 | 89.80 | 90.40 | 89.36 | 90.30 | 155,725 | +0.55(+0.61%) |
Sep 28, 2017 | 89.50 | 90.00 | 88.80 | 89.75 | 83,915 | +0.15(+0.17%) |
Sep 27, 2017 | 87.85 | 90.00 | 87.30 | 89.60 | 118,568 | +2.15(+2.46%) |
Sep 26, 2017 | 87.65 | 88.20 | 87.00 | 87.45 | 93,328 | +0.15(+0.17%) |
Sep 25, 2017 | 88.95 | 88.95 | 86.30 | 87.30 | 117,777 | -1.60(-1.80%) |
Sep 22, 2017 | 89.15 | 89.90 | 88.00 | 88.90 | 153,383 | -0.40(-0.45%) |
Sep 21, 2017 | 90.50 | 90.50 | 89.05 | 89.30 | 166,165 | -0.70(-0.78%) |
Sep 20, 2017 | 89.45 | 90.00 | 89.05 | 90.00 | 174,674 | +0.55(+0.61%) |
Sep 19, 2017 | 88.70 | 89.55 | 88.25 | 89.45 | 197,123 | +0.60(+0.68%) |
Sep 18, 2017 | 88.90 | 89.00 | 88.20 | 88.85 | 124,304 | +0.55(+0.62%) |
Sep 15, 2017 | 88.30 | 88.75 | 87.20 | 88.30 | 325,276 | +0.20(+0.23%) |
Sep 14, 2017 | 86.85 | 88.20 | 86.85 | 88.10 | 78,031 | -0.05(-0.06%) |
Sep 13, 2017 | 88.60 | 88.75 | 87.50 | 88.15 | 102,391 | -0.60(-0.68%) |
Sep 12, 2017 | 87.50 | 89.65 | 87.30 | 88.75 | 163,079 | +0.95(+1.08%) |
Sep 11, 2017 | 89.35 | 89.75 | 87.45 | 87.80 | 137,144 | -0.25(-0.28%) |
Sep 08, 2017 | 86.25 | 89.95 | 86.05 | 88.05 | 172,930 | +1.15(+1.32%) |
Sep 07, 2017 | 86.90 | 87.50 | 85.95 | 86.90 | 69,279 | +0.60(+0.70%) |
Sep 06, 2017 | 88.20 | 88.20 | 85.15 | 86.30 | 120,112 | -1.20(-1.37%) |
Sep 05, 2017 | 88.45 | 88.90 | 86.80 | 87.50 | 107,207 | -0.40(-0.46%) |