Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.96 | 95.23 | 90.94 | 92.70 | 2,607,983 | -1.93(-2.04%) |
Nov 29, 2017 | 98.41 | 98.84 | 89.88 | 94.63 | 3,873,700 | -4.43(-4.47%) |
Nov 28, 2017 | 97.77 | 100.97 | 97.44 | 99.06 | 1,627,257 | +1.40(+1.43%) |
Nov 27, 2017 | 99.10 | 99.63 | 96.85 | 97.66 | 2,143,529 | -2.66(-2.66%) |
Nov 24, 2017 | 99.05 | 100.86 | 97.96 | 100.32 | 1,209,816 | +0.03(+0.03%) |
Nov 22, 2017 | 103.44 | 104.15 | 99.91 | 100.29 | 2,064,305 | -1.78(-1.75%) |
Nov 21, 2017 | 103.32 | 105.03 | 101.66 | 102.07 | 2,061,578 | -0.76(-0.74%) |
Nov 20, 2017 | 100.31 | 104.59 | 99.75 | 102.83 | 2,961,278 | +4.01(+4.06%) |
Nov 17, 2017 | 100.90 | 101.31 | 97.51 | 98.82 | 2,690,594 | -1.70(-1.69%) |
Nov 16, 2017 | 96.71 | 100.84 | 96.64 | 100.52 | 2,586,040 | +5.59(+5.89%) |
Nov 15, 2017 | 93.96 | 97.27 | 91.91 | 94.92 | 2,593,785 | -0.89(-0.93%) |
Nov 14, 2017 | 92.71 | 97.03 | 91.44 | 95.81 | 2,977,956 | +3.10(+3.34%) |
Nov 13, 2017 | 89.66 | 93.91 | 89.38 | 92.71 | 2,051,299 | +2.92(+3.25%) |
Nov 10, 2017 | 93.17 | 94.27 | 89.36 | 89.79 | 2,178,570 | -3.53(-3.78%) |
Nov 09, 2017 | 91.57 | 94.34 | 90.08 | 93.32 | 3,897,851 | +0.27(+0.29%) |
Nov 08, 2017 | 84.06 | 93.13 | 84.06 | 93.05 | 5,817,513 | +8.27(+9.76%) |
Nov 07, 2017 | 85.12 | 85.75 | 79.97 | 84.77 | 6,466,416 | +0.06(+0.07%) |
Nov 06, 2017 | 82.35 | 85.47 | 82.30 | 84.71 | 2,365,599 | +2.39(+2.90%) |
Nov 03, 2017 | 81.30 | 82.77 | 80.14 | 82.32 | 1,465,730 | +1.48(+1.83%) |
Nov 02, 2017 | 83.45 | 83.82 | 80.61 | 80.84 | 1,977,444 | -1.64(-1.99%) |
Nov 01, 2017 | 80.02 | 82.71 | 79.93 | 82.48 | 3,289,774 | +3.37(+4.26%) |
Oct 31, 2017 | 76.86 | 79.56 | 76.59 | 79.11 | 1,767,907 | +2.37(+3.09%) |
Oct 30, 2017 | 76.86 | 79.79 | 76.25 | 76.74 | 1,811,934 | -0.87(-1.12%) |
Oct 27, 2017 | 77.27 | 78.05 | 76.48 | 77.61 | 2,309,244 | +0.79(+1.03%) |
Oct 26, 2017 | 77.81 | 78.56 | 76.56 | 76.81 | 3,061,429 | -0.33(-0.43%) |
Oct 25, 2017 | 81.80 | 84.45 | 76.93 | 77.15 | 5,222,833 | -4.68(-5.72%) |
Oct 24, 2017 | 82.71 | 82.79 | 81.59 | 81.83 | 809,619 | -0.20(-0.25%) |
Oct 23, 2017 | 81.69 | 83.04 | 80.44 | 82.03 | 1,136,215 | +0.50(+0.62%) |
Oct 20, 2017 | 83.58 | 84.53 | 81.43 | 81.53 | 1,662,428 | -1.20(-1.46%) |
Oct 19, 2017 | 82.95 | 83.18 | 80.78 | 82.73 | 1,580,450 | -2.03(-2.40%) |
Oct 18, 2017 | 84.28 | 85.12 | 83.31 | 84.76 | 1,111,940 | +0.93(+1.11%) |
Oct 17, 2017 | 84.65 | 85.16 | 83.70 | 83.83 | 980,805 | -0.76(-0.90%) |
Oct 16, 2017 | 85.83 | 85.87 | 83.79 | 84.59 | 1,508,713 | -0.57(-0.67%) |
Oct 13, 2017 | 84.76 | 86.07 | 84.52 | 85.17 | 1,279,909 | +0.75(+0.89%) |
Oct 12, 2017 | 85.98 | 86.56 | 83.76 | 84.41 | 1,583,060 | -0.72(-0.84%) |
Oct 11, 2017 | 85.28 | 86.12 | 84.16 | 85.13 | 1,704,447 | -0.02(-0.02%) |
Oct 10, 2017 | 85.98 | 87.73 | 83.85 | 85.15 | 1,684,234 | -0.52(-0.61%) |
Oct 09, 2017 | 86.24 | 86.45 | 84.99 | 85.67 | 1,376,471 | -0.06(-0.07%) |
Oct 06, 2017 | 85.91 | 86.65 | 85.12 | 85.73 | 1,908,481 | -0.94(-1.08%) |
Oct 05, 2017 | 88.10 | 88.97 | 86.38 | 86.67 | 1,111,356 | -1.44(-1.64%) |
Oct 04, 2017 | 89.02 | 90.08 | 87.27 | 88.11 | 1,765,547 | -0.87(-0.98%) |
Oct 03, 2017 | 86.92 | 89.49 | 86.63 | 88.98 | 2,166,375 | +3.26(+3.81%) |
Oct 02, 2017 | 85.81 | 86.82 | 85.13 | 85.72 | 1,298,074 | +1.24(+1.47%) |
Sep 29, 2017 | 83.76 | 85.28 | 83.76 | 84.48 | 1,108,421 | +0.73(+0.87%) |
Sep 28, 2017 | 83.63 | 84.11 | 81.68 | 83.76 | 1,315,439 | -0.31(-0.37%) |
Sep 27, 2017 | 84.00 | 84.52 | 82.32 | 84.06 | 2,022,238 | +1.31(+1.59%) |
Sep 26, 2017 | 82.83 | 84.83 | 82.10 | 82.75 | 2,588,233 | +1.15(+1.41%) |
Sep 25, 2017 | 84.11 | 84.48 | 80.21 | 81.60 | 3,838,155 | -3.83(-4.48%) |
Sep 22, 2017 | 84.72 | 85.81 | 84.26 | 85.42 | 1,421,879 | +0.20(+0.23%) |
Sep 21, 2017 | 85.87 | 86.21 | 82.83 | 85.22 | 3,689,124 | -0.85(-0.98%) |
Sep 20, 2017 | 90.08 | 90.32 | 83.28 | 86.07 | 3,278,270 | -3.88(-4.31%) |
Sep 19, 2017 | 89.37 | 90.23 | 87.15 | 89.95 | 2,405,991 | +0.35(+0.39%) |
Sep 18, 2017 | 91.65 | 91.84 | 88.94 | 89.60 | 2,210,755 | -1.01(-1.11%) |
Sep 15, 2017 | 91.48 | 92.43 | 90.48 | 90.60 | 2,419,901 | -0.74(-0.81%) |
Sep 14, 2017 | 90.13 | 92.22 | 89.84 | 91.35 | 2,039,185 | +0.75(+0.83%) |
Sep 13, 2017 | 91.10 | 92.47 | 89.77 | 90.60 | 2,183,547 | -0.44(-0.48%) |
Sep 12, 2017 | 91.53 | 92.10 | 89.78 | 91.03 | 2,187,767 | +0.00(+0.00%) |
Sep 11, 2017 | 90.57 | 91.36 | 88.49 | 91.03 | 2,296,454 | +1.54(+1.72%) |
Sep 08, 2017 | 90.52 | 92.08 | 88.42 | 89.49 | 2,363,802 | -1.60(-1.75%) |
Sep 07, 2017 | 87.73 | 91.36 | 87.20 | 91.09 | 2,586,453 | +3.71(+4.24%) |
Sep 06, 2017 | 88.02 | 89.05 | 86.16 | 87.39 | 2,338,562 | -0.48(-0.54%) |
Sep 05, 2017 | 88.32 | 90.36 | 85.61 | 87.86 | 3,107,440 | -1.55(-1.74%) |