Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 98.99 | 102.11 | 98.81 | 101.39 | 847,854 | +2.42(+2.45%) |
Nov 29, 2017 | 104.00 | 97.18 | 98.97 | 1,274,426 | -3.12(-3.06%) | |
Nov 28, 2017 | 97.26 | 102.33 | 97.26 | 102.09 | 945,754 | +4.98(+5.13%) |
Nov 27, 2017 | 99.64 | 100.50 | 96.68 | 97.11 | 994,685 | -2.05(-2.07%) |
Nov 24, 2017 | 100.01 | 100.99 | 99.00 | 99.16 | 176,769 | -0.21(-0.21%) |
Nov 22, 2017 | 97.87 | 100.59 | 97.87 | 99.37 | 767,079 | +1.52(+1.55%) |
Nov 21, 2017 | 100.49 | 100.64 | 96.06 | 97.85 | 940,657 | -1.27(-1.28%) |
Nov 20, 2017 | 103.05 | 103.50 | 99.12 | 99.12 | 1,047,877 | -3.14(-3.07%) |
Nov 17, 2017 | 104.95 | 107.48 | 101.86 | 102.26 | 2,200,350 | -2.55(-2.43%) |
Nov 16, 2017 | 100.10 | 105.99 | 96.28 | 104.81 | 7,088,662 | +21.51(+25.82%) |
Nov 15, 2017 | 89.90 | 89.91 | 82.92 | 83.30 | 2,159,052 | -5.39(-6.08%) |
Nov 14, 2017 | 88.46 | 91.06 | 88.12 | 88.69 | 1,132,010 | +1.00(+1.14%) |
Nov 13, 2017 | 85.04 | 88.28 | 84.78 | 87.69 | 1,078,733 | +2.15(+2.51%) |
Nov 10, 2017 | 82.15 | 85.91 | 82.15 | 85.54 | 1,291,266 | +3.43(+4.18%) |
Nov 09, 2017 | 84.69 | 86.75 | 81.00 | 82.11 | 1,484,342 | -3.74(-4.36%) |
Nov 08, 2017 | 83.23 | 86.60 | 81.77 | 85.85 | 918,174 | +2.35(+2.81%) |
Nov 07, 2017 | 87.55 | 87.68 | 82.53 | 83.50 | 1,245,178 | -2.64(-3.06%) |
Nov 06, 2017 | 87.16 | 89.70 | 85.54 | 86.14 | 1,237,033 | -0.65(-0.75%) |
Nov 03, 2017 | 90.62 | 93.59 | 86.20 | 86.79 | 1,715,347 | -2.45(-2.75%) |
Nov 02, 2017 | 90.78 | 91.51 | 85.80 | 89.24 | 1,662,868 | -2.51(-2.74%) |
Nov 01, 2017 | 90.51 | 92.18 | 89.51 | 91.75 | 1,113,715 | +1.83(+2.04%) |
Oct 31, 2017 | 88.27 | 90.48 | 88.27 | 89.92 | 771,987 | +1.95(+2.22%) |
Oct 30, 2017 | 86.64 | 91.81 | 86.40 | 87.97 | 1,375,750 | +1.33(+1.54%) |
Oct 27, 2017 | 86.87 | 88.09 | 85.56 | 86.64 | 635,373 | -0.24(-0.28%) |
Oct 26, 2017 | 82.49 | 87.25 | 82.49 | 86.88 | 1,228,731 | +3.83(+4.61%) |
Oct 25, 2017 | 85.50 | 86.43 | 79.24 | 83.05 | 1,804,758 | -2.22(-2.60%) |
Oct 24, 2017 | 85.00 | 86.43 | 83.92 | 85.27 | 903,602 | +0.68(+0.80%) |
Oct 23, 2017 | 84.51 | 88.54 | 84.01 | 84.59 | 2,384,414 | +0.80(+0.95%) |
Oct 20, 2017 | 81.09 | 84.70 | 80.97 | 83.79 | 836,065 | +3.48(+4.33%) |
Oct 19, 2017 | 78.68 | 80.54 | 78.68 | 80.31 | 367,064 | +0.50(+0.63%) |
Oct 18, 2017 | 78.58 | 81.61 | 78.32 | 79.81 | 597,621 | +0.99(+1.26%) |
Oct 17, 2017 | 79.42 | 81.77 | 78.50 | 78.82 | 671,927 | -0.80(-1.00%) |
Oct 16, 2017 | 79.90 | 83.57 | 79.36 | 79.62 | 1,723,308 | -0.46(-0.57%) |
Oct 13, 2017 | 77.10 | 80.87 | 77.09 | 80.08 | 1,113,732 | +2.88(+3.73%) |
Oct 12, 2017 | 77.02 | 77.66 | 74.92 | 77.20 | 1,389,596 | -0.05(-0.06%) |
Oct 11, 2017 | 73.86 | 78.13 | 73.80 | 77.25 | 1,414,024 | +3.05(+4.11%) |
Oct 10, 2017 | 72.67 | 76.50 | 72.67 | 74.20 | 1,101,049 | +1.53(+2.11%) |
Oct 09, 2017 | 75.72 | 75.97 | 71.78 | 72.67 | 1,379,768 | -3.79(-4.96%) |
Oct 06, 2017 | 75.00 | 77.56 | 74.81 | 76.46 | 863,314 | +1.17(+1.55%) |
Oct 05, 2017 | 75.17 | 76.19 | 74.84 | 75.29 | 673,896 | -0.45(-0.59%) |
Oct 04, 2017 | 74.67 | 77.03 | 74.57 | 75.74 | 926,289 | +1.49(+2.01%) |
Oct 03, 2017 | 71.16 | 75.39 | 71.16 | 74.25 | 1,163,554 | +2.75(+3.85%) |
Oct 02, 2017 | 70.31 | 71.99 | 68.78 | 71.50 | 1,064,300 | +1.18(+1.68%) |
Sep 29, 2017 | 70.97 | 71.90 | 69.65 | 70.32 | 1,096,360 | -0.78(-1.10%) |
Sep 28, 2017 | 70.73 | 72.05 | 70.22 | 71.10 | 1,016,883 | -0.49(-0.68%) |
Sep 27, 2017 | 70.91 | 72.33 | 70.12 | 71.59 | 1,189,881 | +2.22(+3.20%) |
Sep 26, 2017 | 73.70 | 75.45 | 68.39 | 69.37 | 2,033,721 | -2.26(-3.16%) |
Sep 25, 2017 | 72.50 | 73.04 | 71.09 | 71.63 | 1,192,728 | -0.59(-0.82%) |
Sep 22, 2017 | 72.80 | 73.27 | 71.33 | 72.22 | 916,684 | -0.58(-0.80%) |
Sep 21, 2017 | 73.43 | 74.12 | 71.81 | 72.80 | 840,666 | -0.67(-0.91%) |
Sep 20, 2017 | 73.43 | 74.09 | 72.16 | 73.47 | 964,933 | -0.37(-0.50%) |
Sep 19, 2017 | 72.45 | 74.75 | 72.27 | 73.84 | 1,121,442 | +1.72(+2.38%) |
Sep 18, 2017 | 74.31 | 74.46 | 72.06 | 72.12 | 1,254,074 | -1.18(-1.61%) |
Sep 15, 2017 | 72.04 | 74.93 | 71.80 | 73.30 | 3,421,917 | +2.10(+2.95%) |
Sep 14, 2017 | 70.61 | 72.20 | 69.51 | 71.20 | 1,131,716 | +0.20(+0.28%) |
Sep 13, 2017 | 70.82 | 74.50 | 70.82 | 71.00 | 2,238,496 | -0.16(-0.22%) |
Sep 12, 2017 | 69.30 | 71.92 | 67.72 | 71.16 | 1,776,632 | +2.70(+3.94%) |
Sep 11, 2017 | 70.63 | 70.84 | 68.00 | 68.46 | 1,931,501 | -2.19(-3.10%) |
Sep 08, 2017 | 71.45 | 73.88 | 69.81 | 70.65 | 4,626,642 | -0.89(-1.24%) |
Sep 07, 2017 | 69.71 | 73.22 | 68.62 | 71.54 | 12,089,637 | +22.12(+44.76%) |
Sep 06, 2017 | 49.86 | 51.12 | 49.02 | 49.42 | 4,870,382 | -0.32(-0.64%) |
Sep 05, 2017 | 49.55 | 50.79 | 47.50 | 49.74 | 2,618,183 | +1.23(+2.54%) |