Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 107.37 | 111.66 | 107.37 | 110.47 | 10,706,358 | +3.11(+2.90%) |
Nov 29, 2017 | 103.57 | 107.58 | 103.16 | 107.36 | 8,252,289 | +4.20(+4.07%) |
Nov 28, 2017 | 101.82 | 103.36 | 101.18 | 103.17 | 4,634,620 | +1.43(+1.40%) |
Nov 27, 2017 | 102.55 | 102.86 | 100.47 | 101.74 | 3,913,900 | -0.95(-0.92%) |
Nov 24, 2017 | 102.50 | 103.23 | 102.29 | 102.69 | 1,500,241 | +0.34(+0.33%) |
Nov 22, 2017 | 101.89 | 102.53 | 101.57 | 102.35 | 2,840,388 | +0.64(+0.63%) |
Nov 21, 2017 | 100.83 | 101.78 | 100.67 | 101.71 | 3,605,418 | +0.96(+0.96%) |
Nov 20, 2017 | 100.68 | 100.82 | 100.01 | 100.75 | 2,970,351 | +0.33(+0.33%) |
Nov 17, 2017 | 100.80 | 101.47 | 100.30 | 100.42 | 2,451,955 | -0.82(-0.81%) |
Nov 16, 2017 | 100.73 | 101.72 | 100.21 | 101.23 | 2,788,309 | +0.75(+0.75%) |
Nov 15, 2017 | 100.65 | 101.55 | 100.28 | 100.48 | 3,717,480 | -0.46(-0.46%) |
Nov 14, 2017 | 100.88 | 101.51 | 100.65 | 100.94 | 3,539,769 | -0.22(-0.21%) |
Nov 13, 2017 | 100.42 | 101.21 | 100.03 | 101.15 | 3,096,422 | -0.19(-0.19%) |
Nov 10, 2017 | 101.39 | 101.86 | 101.03 | 101.34 | 2,118,945 | -0.32(-0.32%) |
Nov 09, 2017 | 101.53 | 102.29 | 101.17 | 101.67 | 2,688,812 | -0.63(-0.62%) |
Nov 08, 2017 | 101.28 | 102.62 | 100.78 | 102.30 | 3,714,946 | +0.66(+0.65%) |
Nov 07, 2017 | 101.65 | 102.13 | 101.27 | 101.64 | 1,995,419 | -0.25(-0.25%) |
Nov 06, 2017 | 101.90 | 102.21 | 101.16 | 101.89 | 1,937,882 | +0.13(+0.13%) |
Nov 03, 2017 | 102.67 | 102.73 | 101.39 | 101.76 | 2,229,314 | -1.05(-1.02%) |
Nov 02, 2017 | 101.14 | 103.08 | 101.04 | 102.81 | 3,343,923 | +1.21(+1.19%) |
Nov 01, 2017 | 101.25 | 101.81 | 100.81 | 101.61 | 3,209,391 | +1.05(+1.05%) |
Oct 31, 2017 | 101.48 | 101.50 | 100.16 | 100.55 | 3,433,056 | -0.50(-0.50%) |
Oct 30, 2017 | 101.57 | 102.46 | 101.00 | 101.06 | 3,985,770 | -0.62(-0.61%) |
Oct 27, 2017 | 101.17 | 103.92 | 101.15 | 101.67 | 8,221,024 | +0.53(+0.52%) |
Oct 26, 2017 | 97.02 | 101.43 | 96.24 | 101.14 | 7,241,619 | +5.38(+5.62%) |
Oct 25, 2017 | 98.20 | 98.56 | 95.38 | 95.76 | 7,470,090 | -2.28(-2.33%) |
Oct 24, 2017 | 98.50 | 99.23 | 97.85 | 98.04 | 4,624,771 | -0.25(-0.26%) |
Oct 23, 2017 | 98.13 | 98.65 | 97.47 | 98.30 | 3,522,490 | +0.17(+0.18%) |
Oct 20, 2017 | 98.09 | 98.38 | 97.51 | 98.12 | 5,737,723 | +0.85(+0.87%) |
Oct 19, 2017 | 95.55 | 97.36 | 94.98 | 97.27 | 4,698,568 | +1.42(+1.48%) |
Oct 18, 2017 | 96.21 | 96.72 | 95.80 | 95.86 | 4,781,143 | -0.17(-0.17%) |
Oct 17, 2017 | 94.95 | 96.94 | 94.41 | 96.02 | 4,577,623 | -1.32(-1.36%) |
Oct 16, 2017 | 97.71 | 97.86 | 97.05 | 97.34 | 2,660,736 | -0.17(-0.17%) |
Oct 13, 2017 | 99.30 | 99.64 | 97.41 | 97.51 | 2,394,890 | -1.22(-1.24%) |
Oct 12, 2017 | 98.27 | 98.98 | 98.09 | 98.73 | 2,949,824 | +0.56(+0.57%) |
Oct 11, 2017 | 97.86 | 98.32 | 97.75 | 98.17 | 3,301,677 | +0.36(+0.37%) |
Oct 10, 2017 | 99.00 | 99.26 | 97.69 | 97.81 | 3,192,251 | -1.09(-1.10%) |
Oct 09, 2017 | 98.82 | 99.31 | 98.45 | 98.90 | 2,005,824 | -0.06(-0.06%) |
Oct 06, 2017 | 98.95 | 99.62 | 98.17 | 98.96 | 2,533,421 | -0.06(-0.06%) |
Oct 05, 2017 | 98.63 | 99.06 | 98.03 | 99.02 | 3,237,483 | +0.22(+0.22%) |
Oct 04, 2017 | 99.13 | 99.40 | 98.46 | 98.80 | 3,718,980 | -0.97(-0.97%) |
Oct 03, 2017 | 99.89 | 100.06 | 99.32 | 99.77 | 3,205,696 | -0.32(-0.32%) |
Oct 02, 2017 | 100.20 | 100.34 | 99.29 | 100.09 | 3,710,488 | -0.62(-0.61%) |
Sep 29, 2017 | 100.67 | 100.96 | 100.42 | 100.71 | 2,668,307 | +0.00(+0.00%) |
Sep 28, 2017 | 100.99 | 101.54 | 100.65 | 100.71 | 2,283,237 | -0.58(-0.57%) |
Sep 27, 2017 | 101.38 | 99.82 | 101.29 | 3,016,056 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.65 | 100.65 | 99.95 | 100.24 | 3,427,986 | -0.31(-0.31%) |
Sep 25, 2017 | 100.26 | 100.70 | 99.63 | 100.55 | 3,204,662 | +0.39(+0.39%) |
Sep 22, 2017 | 100.04 | 100.37 | 99.56 | 100.16 | 2,645,719 | -0.09(-0.09%) |
Sep 21, 2017 | 99.86 | 100.46 | 98.78 | 100.25 | 3,457,111 | +0.38(+0.38%) |
Sep 20, 2017 | 98.13 | 99.89 | 97.97 | 99.87 | 4,558,666 | +1.74(+1.77%) |
Sep 19, 2017 | 97.60 | 98.29 | 97.36 | 98.13 | 4,800,620 | +0.84(+0.87%) |
Sep 18, 2017 | 98.30 | 98.37 | 97.20 | 97.29 | 4,225,281 | -1.19(-1.21%) |
Sep 15, 2017 | 97.09 | 98.48 | 96.49 | 98.48 | 9,522,986 | +2.21(+2.29%) |
Sep 14, 2017 | 94.38 | 96.29 | 94.06 | 96.27 | 4,919,693 | +1.91(+2.02%) |
Sep 13, 2017 | 93.98 | 94.39 | 93.69 | 94.36 | 2,425,200 | +0.16(+0.17%) |
Sep 12, 2017 | 94.61 | 93.59 | 94.21 | 2,673,600 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.18 | 93.88 | 93.09 | 93.88 | 4,396,672 | +0.77(+0.83%) |
Sep 08, 2017 | 91.74 | 93.17 | 91.16 | 93.10 | 3,717,370 | +1.49(+1.63%) |
Sep 07, 2017 | 91.37 | 91.83 | 91.01 | 91.61 | 4,171,845 | +0.42(+0.46%) |
Sep 06, 2017 | 90.88 | 92.29 | 90.76 | 91.19 | 5,042,120 | +0.79(+0.87%) |
Sep 05, 2017 | 91.26 | 91.49 | 90.18 | 90.40 | 2,992,511 | -1.19(-1.30%) |