Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.45 | 104.37 | 102.64 | 104.18 | 5,207,622 | +0.79(+0.76%) |
Nov 29, 2017 | 105.61 | 105.74 | 102.66 | 103.39 | 6,859,468 | -2.93(-2.75%) |
Nov 28, 2017 | 105.96 | 106.75 | 105.65 | 106.32 | 4,800,035 | -0.12(-0.11%) |
Nov 27, 2017 | 106.65 | 107.14 | 105.72 | 106.44 | 5,150,828 | -0.57(-0.53%) |
Nov 24, 2017 | 107.26 | 107.45 | 106.27 | 107.01 | 4,005,246 | +0.32(+0.30%) |
Nov 22, 2017 | 106.71 | 107.35 | 105.91 | 106.69 | 9,021,413 | -1.97(-1.81%) |
Nov 21, 2017 | 108.61 | 109.05 | 107.65 | 108.66 | 10,636,355 | +1.43(+1.33%) |
Nov 20, 2017 | 108.56 | 108.86 | 106.87 | 107.23 | 5,580,064 | -0.21(-0.20%) |
Nov 17, 2017 | 107.05 | 107.73 | 106.59 | 107.44 | 4,413,618 | +0.55(+0.51%) |
Nov 16, 2017 | 106.09 | 107.22 | 106.04 | 106.89 | 3,713,063 | +1.60(+1.52%) |
Nov 15, 2017 | 105.74 | 106.86 | 104.86 | 105.29 | 4,153,709 | -0.80(-0.75%) |
Nov 14, 2017 | 105.50 | 106.24 | 104.92 | 106.09 | 4,372,471 | +0.45(+0.43%) |
Nov 13, 2017 | 104.86 | 105.82 | 104.86 | 105.64 | 4,615,542 | +0.54(+0.51%) |
Nov 10, 2017 | 103.28 | 105.24 | 102.70 | 105.10 | 4,681,807 | +1.64(+1.58%) |
Nov 09, 2017 | 104.19 | 104.30 | 102.28 | 103.47 | 5,132,593 | -1.43(-1.36%) |
Nov 08, 2017 | 102.82 | 105.11 | 102.77 | 104.89 | 6,680,572 | +2.31(+2.25%) |
Nov 07, 2017 | 104.80 | 104.86 | 101.62 | 102.59 | 5,281,987 | +0.30(+0.29%) |
Nov 06, 2017 | 102.79 | 103.00 | 101.45 | 102.29 | 7,032,993 | -0.29(-0.28%) |
Nov 03, 2017 | 102.73 | 102.94 | 101.57 | 102.58 | 3,269,729 | +0.11(+0.11%) |
Nov 02, 2017 | 101.92 | 103.23 | 101.63 | 102.47 | 3,216,060 | +0.65(+0.64%) |
Nov 01, 2017 | 103.53 | 103.78 | 101.17 | 101.82 | 3,765,692 | -0.39(-0.38%) |
Oct 31, 2017 | 101.00 | 102.31 | 100.71 | 102.21 | 5,118,171 | +1.64(+1.63%) |
Oct 30, 2017 | 100.57 | 100.84 | 99.78 | 100.57 | 2,377,243 | +0.00(+0.00%) |
Oct 27, 2017 | 100.59 | 101.85 | 100.05 | 100.57 | 4,035,630 | +0.65(+0.65%) |
Oct 26, 2017 | 99.69 | 100.63 | 99.17 | 99.92 | 3,867,825 | +0.46(+0.46%) |
Oct 25, 2017 | 98.27 | 99.50 | 98.18 | 99.46 | 4,693,230 | +0.93(+0.94%) |
Oct 24, 2017 | 98.12 | 98.59 | 97.68 | 98.53 | 3,656,165 | +0.22(+0.22%) |
Oct 23, 2017 | 98.94 | 99.31 | 98.17 | 98.31 | 4,030,194 | -0.46(-0.47%) |
Oct 20, 2017 | 97.41 | 99.05 | 97.20 | 98.77 | 4,594,751 | +1.71(+1.76%) |
Oct 19, 2017 | 96.27 | 97.11 | 95.98 | 97.06 | 2,537,419 | +0.75(+0.78%) |
Oct 18, 2017 | 96.84 | 96.94 | 95.92 | 96.31 | 2,880,447 | -0.28(-0.29%) |
Oct 17, 2017 | 96.83 | 96.87 | 95.80 | 96.59 | 2,531,610 | -0.43(-0.44%) |
Oct 16, 2017 | 96.82 | 97.45 | 96.79 | 97.02 | 2,547,598 | +0.21(+0.22%) |
Oct 13, 2017 | 97.02 | 97.50 | 96.56 | 96.81 | 2,499,297 | +0.20(+0.21%) |
Oct 12, 2017 | 96.01 | 97.10 | 95.72 | 96.61 | 3,122,403 | +0.73(+0.76%) |
Oct 11, 2017 | 95.27 | 95.88 | 94.71 | 95.88 | 2,644,271 | +0.62(+0.65%) |
Oct 10, 2017 | 96.14 | 96.33 | 95.10 | 95.27 | 2,031,839 | -0.88(-0.91%) |
Oct 09, 2017 | 96.20 | 96.63 | 95.85 | 96.14 | 2,033,943 | -0.05(-0.05%) |
Oct 06, 2017 | 95.43 | 96.44 | 95.34 | 96.19 | 4,408,643 | +0.59(+0.62%) |
Oct 05, 2017 | 95.38 | 95.74 | 94.56 | 95.61 | 3,961,510 | +0.21(+0.22%) |
Oct 04, 2017 | 95.08 | 95.61 | 94.61 | 95.40 | 3,132,365 | +0.16(+0.17%) |
Oct 03, 2017 | 94.05 | 95.33 | 93.83 | 95.24 | 5,003,289 | +1.42(+1.51%) |
Oct 02, 2017 | 93.60 | 94.72 | 93.33 | 93.82 | 2,759,528 | +0.52(+0.56%) |
Sep 29, 2017 | 92.65 | 93.35 | 92.50 | 93.30 | 4,635,788 | +0.82(+0.89%) |
Sep 28, 2017 | 93.09 | 93.13 | 92.31 | 92.48 | 3,021,749 | -0.61(-0.65%) |
Sep 27, 2017 | 93.54 | 93.09 | 2,948,779 | +0.87(+0.94%) | ||
Sep 26, 2017 | 92.83 | 93.55 | 92.00 | 92.22 | 4,564,195 | -0.13(-0.14%) |
Sep 25, 2017 | 94.75 | 94.77 | 91.99 | 92.35 | 5,828,487 | -2.47(-2.60%) |
Sep 22, 2017 | 94.67 | 95.23 | 94.43 | 94.82 | 2,257,383 | +0.08(+0.08%) |
Sep 21, 2017 | 94.70 | 94.98 | 94.05 | 94.74 | 2,899,858 | -0.35(-0.37%) |
Sep 20, 2017 | 94.96 | 95.24 | 93.93 | 95.09 | 3,367,035 | -0.14(-0.15%) |
Sep 19, 2017 | 95.84 | 96.09 | 95.04 | 95.23 | 3,523,625 | -0.39(-0.41%) |
Sep 18, 2017 | 94.82 | 96.05 | 94.62 | 95.62 | 5,998,359 | +1.11(+1.17%) |
Sep 15, 2017 | 95.39 | 95.50 | 94.05 | 94.51 | 6,089,650 | -0.67(-0.70%) |
Sep 14, 2017 | 95.26 | 95.62 | 94.40 | 95.18 | 5,058,043 | -0.31(-0.32%) |
Sep 13, 2017 | 96.76 | 96.77 | 95.24 | 95.49 | 5,617,590 | -1.24(-1.28%) |
Sep 12, 2017 | 97.46 | 97.49 | 96.02 | 96.72 | 4,749,341 | -0.86(-0.88%) |
Sep 11, 2017 | 96.82 | 98.09 | 96.82 | 97.58 | 4,477,325 | +1.28(+1.33%) |
Sep 08, 2017 | 96.49 | 97.06 | 96.25 | 96.30 | 3,320,727 | -0.30(-0.31%) |
Sep 07, 2017 | 95.96 | 97.39 | 95.75 | 96.60 | 4,923,694 | +0.91(+0.95%) |
Sep 06, 2017 | 96.03 | 96.19 | 95.17 | 95.69 | 4,110,584 | -0.36(-0.37%) |
Sep 05, 2017 | 95.24 | 96.36 | 95.01 | 96.05 | 4,075,260 | +0.17(+0.18%) |