Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.45 | 107.44 | 105.00 | 107.44 | 19,420,348 | +2.61(+2.48%) |
Nov 29, 2017 | 108.43 | 108.43 | 102.01 | 104.84 | 15,199,530 | -3.34(-3.09%) |
Nov 28, 2017 | 107.45 | 108.42 | 107.42 | 108.18 | 6,990,561 | +0.94(+0.87%) |
Nov 27, 2017 | 106.88 | 107.40 | 106.80 | 107.24 | 6,934,179 | +0.39(+0.37%) |
Nov 24, 2017 | 106.22 | 107.03 | 106.06 | 106.85 | 3,191,623 | +1.10(+1.04%) |
Nov 22, 2017 | 106.40 | 106.56 | 105.64 | 105.75 | 4,262,690 | -0.60(-0.57%) |
Nov 21, 2017 | 105.40 | 106.39 | 105.26 | 106.36 | 6,765,714 | +1.43(+1.36%) |
Nov 20, 2017 | 104.92 | 105.62 | 104.68 | 104.92 | 7,201,928 | +0.12(+0.12%) |
Nov 17, 2017 | 105.63 | 105.84 | 104.69 | 104.80 | 9,234,434 | -1.14(-1.08%) |
Nov 16, 2017 | 105.69 | 106.35 | 105.52 | 105.95 | 5,925,196 | +0.92(+0.88%) |
Nov 15, 2017 | 106.06 | 106.57 | 104.92 | 105.03 | 7,235,447 | -1.65(-1.54%) |
Nov 14, 2017 | 105.82 | 106.73 | 105.56 | 106.67 | 5,962,101 | +0.55(+0.52%) |
Nov 13, 2017 | 106.26 | 106.55 | 106.06 | 106.12 | 7,543,109 | -0.46(-0.43%) |
Nov 10, 2017 | 106.42 | 106.67 | 106.01 | 106.58 | 4,407,754 | -0.25(-0.23%) |
Nov 09, 2017 | 106.50 | 106.90 | 105.67 | 106.83 | 4,549,932 | -0.31(-0.29%) |
Nov 08, 2017 | 106.70 | 107.55 | 106.52 | 107.14 | 4,637,985 | +0.36(+0.34%) |
Nov 07, 2017 | 106.93 | 107.14 | 106.27 | 106.78 | 3,881,111 | +0.16(+0.15%) |
Nov 06, 2017 | 106.08 | 106.83 | 105.93 | 106.62 | 4,298,461 | +0.53(+0.50%) |
Nov 03, 2017 | 105.68 | 106.14 | 105.27 | 106.08 | 3,945,369 | +0.36(+0.34%) |
Nov 02, 2017 | 105.76 | 106.09 | 104.98 | 105.72 | 5,780,408 | -0.09(-0.08%) |
Nov 01, 2017 | 105.26 | 106.12 | 105.19 | 105.81 | 6,473,904 | +1.04(+0.99%) |
Oct 31, 2017 | 105.34 | 105.44 | 103.51 | 104.77 | 8,400,206 | -0.06(-0.05%) |
Oct 30, 2017 | 104.47 | 105.01 | 103.76 | 104.83 | 5,403,929 | +0.31(+0.30%) |
Oct 27, 2017 | 104.85 | 104.91 | 103.54 | 104.51 | 8,253,857 | -0.09(-0.08%) |
Oct 26, 2017 | 105.15 | 105.49 | 104.47 | 104.60 | 7,747,157 | +0.30(+0.28%) |
Oct 25, 2017 | 104.22 | 105.37 | 102.88 | 104.30 | 13,915,788 | +1.03(+1.00%) |
Oct 24, 2017 | 102.46 | 103.49 | 102.10 | 103.27 | 11,016,986 | +0.84(+0.82%) |
Oct 23, 2017 | 102.93 | 103.10 | 102.02 | 102.43 | 6,630,763 | -0.02(-0.02%) |
Oct 20, 2017 | 102.60 | 102.60 | 101.90 | 102.45 | 8,239,413 | +0.51(+0.50%) |
Oct 19, 2017 | 102.19 | 102.67 | 101.83 | 101.95 | 11,377,864 | -0.74(-0.72%) |
Oct 18, 2017 | 102.52 | 102.88 | 102.37 | 102.69 | 5,056,551 | +0.25(+0.24%) |
Oct 17, 2017 | 103.12 | 103.28 | 102.22 | 102.44 | 6,276,886 | -0.72(-0.70%) |
Oct 16, 2017 | 103.63 | 103.88 | 102.08 | 103.17 | 5,828,391 | -0.34(-0.33%) |
Oct 13, 2017 | 103.36 | 104.08 | 103.26 | 103.51 | 5,411,007 | +0.52(+0.51%) |
Oct 12, 2017 | 103.36 | 103.56 | 102.79 | 102.99 | 6,818,458 | -0.31(-0.30%) |
Oct 11, 2017 | 102.60 | 103.44 | 102.50 | 103.30 | 6,794,249 | +1.08(+1.05%) |
Oct 10, 2017 | 102.48 | 102.50 | 101.76 | 102.22 | 4,215,428 | +0.29(+0.28%) |
Oct 09, 2017 | 101.55 | 102.55 | 101.49 | 101.94 | 5,025,038 | +0.27(+0.26%) |
Oct 06, 2017 | 101.25 | 101.89 | 100.89 | 101.67 | 4,815,209 | +0.47(+0.46%) |
Oct 05, 2017 | 100.59 | 101.21 | 100.17 | 101.20 | 4,614,790 | +0.89(+0.88%) |
Oct 04, 2017 | 100.70 | 100.73 | 99.93 | 100.32 | 4,353,088 | -0.27(-0.27%) |
Oct 03, 2017 | 100.64 | 100.88 | 100.30 | 100.59 | 4,630,516 | +0.14(+0.14%) |
Oct 02, 2017 | 100.54 | 100.97 | 100.12 | 100.44 | 5,128,529 | +0.19(+0.19%) |
Sep 29, 2017 | 99.79 | 100.43 | 99.73 | 100.25 | 8,058,191 | +0.63(+0.63%) |
Sep 28, 2017 | 98.83 | 100.00 | 98.82 | 99.62 | 6,243,652 | +0.66(+0.66%) |
Sep 27, 2017 | 99.19 | 98.97 | 8,752,206 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.22 | 99.09 | 98.00 | 98.06 | 6,575,229 | -0.08(-0.08%) |
Sep 25, 2017 | 100.50 | 100.64 | 97.88 | 98.14 | 9,861,306 | -2.42(-2.41%) |
Sep 22, 2017 | 100.22 | 100.67 | 100.08 | 100.56 | 5,206,160 | +0.24(+0.24%) |
Sep 21, 2017 | 100.02 | 100.61 | 99.69 | 100.32 | 5,015,041 | +0.32(+0.32%) |
Sep 20, 2017 | 100.50 | 100.75 | 99.51 | 100.00 | 8,606,167 | -0.42(-0.42%) |
Sep 19, 2017 | 100.15 | 100.91 | 99.86 | 100.41 | 10,239,640 | +0.55(+0.55%) |
Sep 18, 2017 | 100.36 | 100.52 | 99.66 | 99.86 | 7,694,994 | -0.45(-0.45%) |
Sep 15, 2017 | 100.73 | 101.11 | 99.98 | 100.31 | 13,250,924 | -0.74(-0.74%) |
Sep 14, 2017 | 100.50 | 101.77 | 100.50 | 101.05 | 8,559,610 | +0.24(+0.24%) |
Sep 13, 2017 | 101.22 | 101.22 | 100.25 | 100.81 | 6,524,870 | -0.36(-0.36%) |
Sep 12, 2017 | 101.59 | 101.59 | 100.75 | 101.18 | 5,471,445 | +0.06(+0.06%) |
Sep 11, 2017 | 100.48 | 101.12 | 100.17 | 101.12 | 7,300,327 | +1.64(+1.65%) |
Sep 08, 2017 | 99.39 | 99.80 | 99.13 | 99.48 | 6,075,106 | -0.12(-0.12%) |
Sep 07, 2017 | 98.79 | 100.44 | 98.70 | 99.60 | 6,832,426 | +1.31(+1.34%) |
Sep 06, 2017 | 98.44 | 98.83 | 98.21 | 98.29 | 6,689,245 | +0.16(+0.17%) |
Sep 05, 2017 | 98.50 | 98.56 | 97.41 | 98.13 | 6,652,674 | -0.85(-0.86%) |