Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 105.14 | 107.77 | 104.62 | 107.07 | 1,578,218 | +1.93(+1.83%) |
Nov 29, 2017 | 102.46 | 105.97 | 102.27 | 105.14 | 1,400,815 | +3.10(+3.04%) |
Nov 28, 2017 | 101.83 | 102.22 | 100.88 | 102.03 | 1,038,030 | +0.69(+0.68%) |
Nov 27, 2017 | 101.59 | 102.48 | 100.57 | 101.35 | 1,020,141 | -0.26(-0.25%) |
Nov 24, 2017 | 101.73 | 102.25 | 101.20 | 101.61 | 273,836 | +0.45(+0.44%) |
Nov 22, 2017 | 100.39 | 101.57 | 100.19 | 101.16 | 510,663 | +0.96(+0.96%) |
Nov 21, 2017 | 99.24 | 100.66 | 98.85 | 100.19 | 733,517 | +1.10(+1.11%) |
Nov 20, 2017 | 98.27 | 99.12 | 97.56 | 99.09 | 723,758 | +1.07(+1.09%) |
Nov 17, 2017 | 98.24 | 98.85 | 97.41 | 98.02 | 472,819 | -0.81(-0.82%) |
Nov 16, 2017 | 97.96 | 99.34 | 97.55 | 98.84 | 658,663 | +1.29(+1.32%) |
Nov 15, 2017 | 99.33 | 99.33 | 97.49 | 97.55 | 861,258 | -1.99(-2.00%) |
Nov 14, 2017 | 99.77 | 100.07 | 99.29 | 99.53 | 654,377 | -0.83(-0.83%) |
Nov 13, 2017 | 99.82 | 100.43 | 99.12 | 100.36 | 724,652 | +0.31(+0.31%) |
Nov 10, 2017 | 100.12 | 100.48 | 99.14 | 100.06 | 658,792 | -0.43(-0.43%) |
Nov 09, 2017 | 100.50 | 101.55 | 99.53 | 100.49 | 895,160 | -0.47(-0.46%) |
Nov 08, 2017 | 101.09 | 101.31 | 99.98 | 100.96 | 634,707 | -0.30(-0.30%) |
Nov 07, 2017 | 101.14 | 102.05 | 100.48 | 101.26 | 824,949 | +0.07(+0.07%) |
Nov 06, 2017 | 100.12 | 101.34 | 99.59 | 101.19 | 988,363 | +1.08(+1.08%) |
Nov 03, 2017 | 100.97 | 101.92 | 100.10 | 100.12 | 1,569,901 | -0.85(-0.84%) |
Nov 02, 2017 | 100.89 | 101.31 | 100.35 | 100.97 | 911,775 | +0.28(+0.27%) |
Nov 01, 2017 | 100.03 | 100.94 | 99.73 | 100.69 | 998,024 | +1.18(+1.19%) |
Oct 31, 2017 | 100.30 | 100.30 | 98.59 | 99.50 | 1,137,994 | -0.72(-0.71%) |
Oct 30, 2017 | 99.23 | 100.65 | 99.11 | 100.22 | 1,037,375 | +0.68(+0.68%) |
Oct 27, 2017 | 99.94 | 100.48 | 98.74 | 99.54 | 811,841 | -0.40(-0.40%) |
Oct 26, 2017 | 98.02 | 100.48 | 97.39 | 99.94 | 961,585 | +2.37(+2.43%) |
Oct 25, 2017 | 99.99 | 99.99 | 97.41 | 97.58 | 1,276,574 | -1.82(-1.83%) |
Oct 24, 2017 | 101.47 | 101.93 | 98.90 | 99.40 | 1,458,569 | -1.81(-1.79%) |
Oct 23, 2017 | 101.75 | 102.82 | 100.75 | 101.21 | 1,366,678 | +0.78(+0.78%) |
Oct 20, 2017 | 101.32 | 102.43 | 99.71 | 100.43 | 1,816,823 | +1.35(+1.36%) |
Oct 19, 2017 | 97.87 | 99.10 | 96.73 | 99.08 | 1,522,833 | +0.93(+0.94%) |
Oct 18, 2017 | 97.18 | 98.86 | 96.89 | 98.16 | 1,890,960 | +1.28(+1.32%) |
Oct 17, 2017 | 96.67 | 97.10 | 95.19 | 96.88 | 2,182,262 | -0.41(-0.42%) |
Oct 16, 2017 | 99.63 | 99.82 | 97.21 | 97.29 | 1,429,094 | -2.17(-2.18%) |
Oct 13, 2017 | 100.91 | 101.06 | 99.29 | 99.46 | 864,849 | -1.23(-1.22%) |
Oct 12, 2017 | 100.15 | 101.19 | 100.15 | 100.69 | 1,082,477 | +0.54(+0.54%) |
Oct 11, 2017 | 99.94 | 101.07 | 99.79 | 100.14 | 948,337 | +0.09(+0.09%) |
Oct 10, 2017 | 101.18 | 101.19 | 99.35 | 100.05 | 728,608 | +0.60(+0.60%) |
Oct 09, 2017 | 99.06 | 99.62 | 99.00 | 99.45 | 558,699 | +0.40(+0.40%) |
Oct 06, 2017 | 101.70 | 102.47 | 98.54 | 99.05 | 2,237,994 | -3.50(-3.42%) |
Oct 05, 2017 | 101.88 | 102.85 | 101.66 | 102.55 | 732,969 | +0.37(+0.36%) |
Oct 04, 2017 | 101.80 | 102.53 | 101.33 | 102.18 | 664,228 | +0.21(+0.21%) |
Oct 03, 2017 | 102.06 | 102.50 | 101.83 | 101.97 | 1,351,166 | -0.23(-0.22%) |
Oct 02, 2017 | 103.37 | 103.59 | 101.54 | 102.20 | 1,379,690 | -1.57(-1.51%) |
Sep 29, 2017 | 103.08 | 103.92 | 102.78 | 103.76 | 539,754 | +0.47(+0.45%) |
Sep 28, 2017 | 103.20 | 103.52 | 103.02 | 103.30 | 725,248 | -0.03(-0.03%) |
Sep 27, 2017 | 102.65 | 103.52 | 102.40 | 103.32 | 593,471 | +0.68(+0.66%) |
Sep 26, 2017 | 102.96 | 103.16 | 102.09 | 102.65 | 582,147 | -0.11(-0.10%) |
Sep 25, 2017 | 102.88 | 103.45 | 102.52 | 102.75 | 757,098 | -0.11(-0.11%) |
Sep 22, 2017 | 103.01 | 103.12 | 102.41 | 102.86 | 410,835 | -0.16(-0.16%) |
Sep 21, 2017 | 102.67 | 103.34 | 102.08 | 103.03 | 570,241 | +0.37(+0.36%) |
Sep 20, 2017 | 101.54 | 102.79 | 101.54 | 102.66 | 507,934 | +1.11(+1.09%) |
Sep 19, 2017 | 101.48 | 101.93 | 101.19 | 101.55 | 655,250 | +0.08(+0.08%) |
Sep 18, 2017 | 102.41 | 102.61 | 101.25 | 101.47 | 547,540 | -0.94(-0.91%) |
Sep 15, 2017 | 101.31 | 102.41 | 101.14 | 102.41 | 1,224,923 | +0.91(+0.89%) |
Sep 14, 2017 | 100.75 | 101.80 | 100.25 | 101.50 | 649,160 | +0.58(+0.58%) |
Sep 13, 2017 | 101.13 | 101.30 | 100.29 | 100.92 | 627,524 | -0.40(-0.40%) |
Sep 12, 2017 | 101.20 | 101.69 | 101.11 | 101.32 | 522,670 | +0.08(+0.08%) |
Sep 11, 2017 | 100.25 | 101.37 | 100.21 | 101.24 | 984,143 | +1.54(+1.54%) |
Sep 08, 2017 | 98.80 | 99.74 | 98.18 | 99.71 | 693,271 | +0.76(+0.77%) |
Sep 07, 2017 | 98.49 | 99.17 | 98.32 | 98.94 | 890,281 | +0.33(+0.34%) |
Sep 06, 2017 | 99.38 | 97.89 | 98.61 | 1,027,888 | +0.88(+0.90%) | |
Sep 05, 2017 | 98.60 | 98.83 | 97.30 | 97.73 | 1,159,138 | -0.99(-1.00%) |