Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 109.51 | 110.39 | 107.56 | 108.23 | 1,162,835 | -1.25(-1.14%) |
Nov 29, 2017 | 108.18 | 113.92 | 108.18 | 109.49 | 1,842,464 | +1.19(+1.10%) |
Nov 28, 2017 | 104.58 | 108.42 | 104.31 | 108.30 | 1,019,772 | +3.60(+3.44%) |
Nov 27, 2017 | 104.40 | 105.68 | 104.40 | 104.70 | 431,908 | +0.24(+0.23%) |
Nov 24, 2017 | 104.92 | 104.92 | 103.91 | 104.47 | 179,429 | -0.37(-0.36%) |
Nov 22, 2017 | 104.58 | 105.71 | 104.20 | 104.84 | 449,839 | +0.41(+0.39%) |
Nov 21, 2017 | 104.22 | 105.01 | 103.43 | 104.43 | 604,990 | +0.53(+0.51%) |
Nov 20, 2017 | 102.45 | 104.20 | 102.45 | 103.90 | 640,661 | +1.29(+1.26%) |
Nov 17, 2017 | 101.66 | 103.30 | 100.86 | 102.61 | 776,483 | +1.02(+1.00%) |
Nov 16, 2017 | 102.22 | 103.23 | 101.52 | 101.59 | 529,714 | -0.69(-0.67%) |
Nov 15, 2017 | 101.49 | 103.20 | 100.48 | 102.28 | 437,219 | -0.29(-0.28%) |
Nov 14, 2017 | 101.27 | 103.01 | 101.22 | 102.56 | 440,893 | +0.53(+0.52%) |
Nov 13, 2017 | 101.04 | 103.86 | 100.38 | 102.04 | 1,159,297 | +0.78(+0.77%) |
Nov 10, 2017 | 99.14 | 102.08 | 99.14 | 101.26 | 675,950 | +2.35(+2.38%) |
Nov 09, 2017 | 98.03 | 99.54 | 97.79 | 98.91 | 801,478 | -0.08(-0.08%) |
Nov 08, 2017 | 96.87 | 99.55 | 96.85 | 98.98 | 767,845 | +1.80(+1.85%) |
Nov 07, 2017 | 97.43 | 98.20 | 96.33 | 97.19 | 854,511 | -0.61(-0.62%) |
Nov 06, 2017 | 98.25 | 98.81 | 96.18 | 97.80 | 1,301,368 | -1.24(-1.25%) |
Nov 03, 2017 | 100.78 | 101.23 | 98.78 | 99.04 | 720,669 | -1.41(-1.40%) |
Nov 02, 2017 | 100.28 | 101.75 | 99.06 | 100.44 | 598,403 | -0.20(-0.20%) |
Nov 01, 2017 | 100.75 | 102.95 | 100.33 | 100.65 | 766,381 | +0.18(+0.18%) |
Oct 31, 2017 | 99.98 | 101.12 | 98.90 | 100.47 | 1,772,215 | +1.00(+1.01%) |
Oct 30, 2017 | 100.50 | 101.66 | 98.56 | 99.47 | 1,245,203 | -1.40(-1.39%) |
Oct 27, 2017 | 102.65 | 103.50 | 100.78 | 100.87 | 1,261,243 | -2.02(-1.96%) |
Oct 26, 2017 | 102.38 | 104.69 | 100.79 | 102.89 | 1,516,124 | -1.60(-1.53%) |
Oct 25, 2017 | 102.50 | 105.18 | 100.26 | 104.49 | 2,340,310 | -0.01(-0.01%) |
Oct 24, 2017 | 95.95 | 107.61 | 95.67 | 104.50 | 6,615,035 | +13.79(+15.21%) |
Oct 23, 2017 | 90.14 | 91.10 | 88.79 | 90.70 | 1,531,812 | +0.39(+0.43%) |
Oct 20, 2017 | 90.03 | 91.06 | 90.02 | 90.31 | 750,211 | +0.93(+1.04%) |
Oct 19, 2017 | 88.73 | 90.06 | 88.24 | 89.38 | 609,138 | -0.04(-0.05%) |
Oct 18, 2017 | 88.59 | 90.20 | 88.59 | 89.42 | 766,768 | +1.25(+1.41%) |
Oct 17, 2017 | 87.13 | 88.63 | 87.05 | 88.18 | 535,370 | +0.42(+0.47%) |
Oct 16, 2017 | 87.59 | 88.21 | 87.05 | 87.76 | 833,853 | +0.34(+0.39%) |
Oct 13, 2017 | 89.11 | 89.19 | 87.16 | 87.42 | 799,471 | -1.12(-1.26%) |
Oct 12, 2017 | 88.92 | 89.71 | 88.28 | 88.54 | 752,824 | -0.53(-0.60%) |
Oct 11, 2017 | 89.58 | 89.68 | 88.42 | 89.08 | 595,710 | -0.42(-0.47%) |
Oct 10, 2017 | 88.83 | 90.22 | 88.59 | 89.50 | 671,986 | +0.87(+0.99%) |
Oct 09, 2017 | 88.80 | 89.31 | 88.16 | 88.63 | 437,421 | +0.41(+0.46%) |
Oct 06, 2017 | 88.14 | 88.39 | 86.15 | 88.22 | 923,297 | -0.48(-0.55%) |
Oct 05, 2017 | 89.74 | 89.85 | 85.73 | 88.70 | 1,805,333 | -0.92(-1.02%) |
Oct 04, 2017 | 89.92 | 91.15 | 89.38 | 89.62 | 556,564 | -0.53(-0.58%) |
Oct 03, 2017 | 90.25 | 91.28 | 88.80 | 90.14 | 970,434 | +0.14(+0.15%) |
Oct 02, 2017 | 88.49 | 90.34 | 88.49 | 90.01 | 888,149 | +1.25(+1.40%) |
Sep 29, 2017 | 88.55 | 89.73 | 88.46 | 88.76 | 1,150,270 | +0.22(+0.25%) |
Sep 28, 2017 | 89.09 | 89.26 | 87.43 | 88.54 | 754,884 | -0.14(-0.15%) |
Sep 27, 2017 | 89.46 | 89.98 | 88.05 | 88.68 | 1,036,382 | -0.17(-0.19%) |
Sep 26, 2017 | 90.71 | 90.98 | 88.82 | 88.85 | 953,736 | -1.67(-1.85%) |
Sep 25, 2017 | 90.84 | 92.01 | 89.85 | 90.52 | 971,245 | -0.58(-0.63%) |
Sep 22, 2017 | 91.90 | 92.00 | 90.88 | 91.10 | 515,331 | -0.75(-0.81%) |
Sep 21, 2017 | 90.92 | 91.91 | 90.32 | 91.84 | 626,766 | +0.61(+0.67%) |
Sep 20, 2017 | 90.49 | 91.33 | 88.82 | 91.23 | 678,257 | +0.81(+0.89%) |
Sep 19, 2017 | 91.62 | 91.82 | 90.04 | 90.42 | 702,331 | -0.32(-0.36%) |
Sep 18, 2017 | 90.07 | 91.38 | 89.76 | 90.75 | 770,582 | +0.93(+1.04%) |
Sep 15, 2017 | 89.08 | 91.65 | 88.83 | 89.81 | 2,092,467 | -0.32(-0.36%) |
Sep 14, 2017 | 86.83 | 91.19 | 86.83 | 90.14 | 2,531,294 | +3.70(+4.28%) |
Sep 13, 2017 | 82.97 | 86.90 | 82.57 | 86.44 | 1,341,501 | +3.51(+4.24%) |
Sep 12, 2017 | 84.13 | 84.13 | 82.50 | 82.93 | 836,473 | -1.05(-1.25%) |
Sep 11, 2017 | 83.78 | 84.10 | 82.64 | 83.98 | 413,303 | +0.76(+0.92%) |
Sep 08, 2017 | 83.29 | 84.17 | 82.29 | 83.21 | 641,854 | -0.42(-0.51%) |
Sep 07, 2017 | 84.78 | 85.52 | 82.88 | 83.64 | 843,950 | -1.01(-1.19%) |
Sep 06, 2017 | 82.06 | 84.98 | 82.03 | 84.65 | 2,425,365 | +2.62(+3.20%) |
Sep 05, 2017 | 79.98 | 82.09 | 79.03 | 82.03 | 1,130,359 | +1.68(+2.09%) |