Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 104.51 | 105.76 | 104.09 | 104.29 | 2,285,670 | -0.14(-0.14%) |
Nov 29, 2017 | 104.85 | 105.07 | 104.01 | 104.43 | 1,296,352 | -0.30(-0.28%) |
Nov 28, 2017 | 103.76 | 104.80 | 103.76 | 104.73 | 2,053,068 | +1.33(+1.29%) |
Nov 27, 2017 | 103.49 | 103.87 | 103.27 | 103.40 | 1,340,412 | -0.22(-0.22%) |
Nov 24, 2017 | 103.36 | 104.00 | 103.22 | 103.62 | 491,620 | +0.74(+0.72%) |
Nov 22, 2017 | 103.20 | 104.01 | 102.86 | 102.88 | 1,683,388 | -0.06(-0.06%) |
Nov 21, 2017 | 103.18 | 103.40 | 102.77 | 102.94 | 889,876 | +0.41(+0.40%) |
Nov 20, 2017 | 101.82 | 103.45 | 101.64 | 102.53 | 1,185,934 | +0.94(+0.92%) |
Nov 17, 2017 | 101.75 | 102.16 | 101.36 | 101.59 | 2,027,682 | -0.16(-0.16%) |
Nov 16, 2017 | 101.56 | 101.92 | 101.19 | 101.75 | 1,563,664 | +0.55(+0.55%) |
Nov 15, 2017 | 101.83 | 101.83 | 101.08 | 101.20 | 1,066,619 | -0.86(-0.84%) |
Nov 14, 2017 | 101.29 | 102.25 | 101.22 | 102.06 | 1,092,290 | -0.18(-0.18%) |
Nov 13, 2017 | 101.98 | 102.53 | 101.88 | 102.24 | 1,398,041 | -0.11(-0.10%) |
Nov 10, 2017 | 102.35 | 102.67 | 102.08 | 102.34 | 1,017,981 | -0.41(-0.40%) |
Nov 09, 2017 | 102.68 | 103.29 | 102.25 | 102.75 | 1,038,626 | -0.48(-0.47%) |
Nov 08, 2017 | 103.33 | 103.53 | 102.72 | 103.24 | 986,537 | -0.20(-0.19%) |
Nov 07, 2017 | 103.62 | 103.98 | 103.17 | 103.43 | 718,829 | +0.00(+0.00%) |
Nov 06, 2017 | 103.63 | 103.82 | 103.41 | 103.43 | 719,422 | -0.17(-0.16%) |
Nov 03, 2017 | 103.29 | 103.89 | 103.03 | 103.60 | 879,163 | +0.33(+0.32%) |
Nov 02, 2017 | 103.22 | 103.32 | 102.70 | 103.27 | 1,107,450 | +0.21(+0.21%) |
Nov 01, 2017 | 103.43 | 103.77 | 102.68 | 103.06 | 1,282,284 | -0.28(-0.27%) |
Oct 31, 2017 | 103.64 | 104.10 | 103.16 | 103.34 | 1,300,911 | +0.07(+0.07%) |
Oct 30, 2017 | 104.51 | 104.76 | 103.05 | 103.27 | 1,393,309 | -1.57(-1.50%) |
Oct 27, 2017 | 105.35 | 106.55 | 104.25 | 104.85 | 2,284,859 | -0.66(-0.62%) |
Oct 26, 2017 | 105.43 | 105.86 | 104.97 | 105.50 | 1,148,851 | +0.84(+0.81%) |
Oct 25, 2017 | 104.25 | 104.84 | 103.77 | 104.66 | 1,639,732 | +0.25(+0.24%) |
Oct 24, 2017 | 104.60 | 105.55 | 104.27 | 104.41 | 1,592,540 | +0.49(+0.47%) |
Oct 23, 2017 | 104.62 | 104.83 | 103.78 | 103.92 | 2,224,152 | -0.77(-0.74%) |
Oct 20, 2017 | 102.20 | 104.73 | 102.05 | 104.69 | 2,548,694 | +3.07(+3.02%) |
Oct 19, 2017 | 98.68 | 102.56 | 97.88 | 101.63 | 2,271,512 | +1.27(+1.27%) |
Oct 18, 2017 | 100.60 | 100.75 | 99.66 | 100.36 | 2,022,021 | -0.07(-0.07%) |
Oct 17, 2017 | 100.57 | 100.95 | 100.25 | 100.43 | 1,778,928 | -0.19(-0.19%) |
Oct 16, 2017 | 101.15 | 101.34 | 100.20 | 100.61 | 1,486,214 | -0.29(-0.29%) |
Oct 13, 2017 | 101.25 | 101.26 | 100.64 | 100.91 | 1,129,582 | +0.09(+0.09%) |
Oct 12, 2017 | 99.80 | 101.19 | 99.72 | 100.82 | 1,539,665 | +0.88(+0.88%) |
Oct 11, 2017 | 99.91 | 100.09 | 99.30 | 99.94 | 901,814 | +0.03(+0.03%) |
Oct 10, 2017 | 100.14 | 100.23 | 99.49 | 99.91 | 1,338,883 | -0.23(-0.23%) |
Oct 09, 2017 | 100.53 | 100.53 | 99.35 | 100.14 | 1,714,697 | -0.57(-0.56%) |
Oct 06, 2017 | 100.36 | 101.48 | 100.17 | 100.71 | 1,347,460 | +0.22(+0.22%) |
Oct 05, 2017 | 99.99 | 100.61 | 99.72 | 100.49 | 1,240,569 | +0.68(+0.69%) |
Oct 04, 2017 | 99.65 | 100.36 | 99.56 | 99.80 | 1,630,871 | +0.24(+0.24%) |
Oct 03, 2017 | 99.22 | 99.95 | 98.64 | 99.56 | 1,462,140 | +0.88(+0.89%) |
Oct 02, 2017 | 96.60 | 98.83 | 96.40 | 98.68 | 1,495,292 | +2.08(+2.15%) |
Sep 29, 2017 | 96.68 | 97.40 | 96.39 | 96.60 | 1,967,588 | -0.17(-0.17%) |
Sep 28, 2017 | 95.95 | 96.84 | 95.75 | 96.77 | 1,791,322 | +0.76(+0.80%) |
Sep 27, 2017 | 96.59 | 96.84 | 95.85 | 96.01 | 1,697,449 | -0.46(-0.48%) |
Sep 26, 2017 | 97.25 | 97.56 | 96.13 | 96.47 | 2,398,910 | -0.58(-0.60%) |
Sep 25, 2017 | 96.22 | 97.94 | 96.02 | 97.05 | 2,152,932 | +0.36(+0.37%) |
Sep 22, 2017 | 96.87 | 97.07 | 96.44 | 96.69 | 1,263,515 | -0.20(-0.21%) |
Sep 21, 2017 | 96.60 | 97.71 | 96.60 | 96.90 | 1,146,082 | +0.16(+0.17%) |
Sep 20, 2017 | 96.48 | 97.15 | 96.18 | 96.74 | 1,622,125 | +0.42(+0.43%) |
Sep 19, 2017 | 95.13 | 96.36 | 94.92 | 96.32 | 1,163,307 | +1.37(+1.44%) |
Sep 18, 2017 | 94.42 | 95.07 | 94.41 | 94.95 | 1,438,294 | +0.44(+0.47%) |
Sep 15, 2017 | 94.46 | 94.75 | 94.20 | 94.51 | 2,088,092 | -0.16(-0.17%) |
Sep 14, 2017 | 93.57 | 94.79 | 92.99 | 94.67 | 1,521,927 | +1.26(+1.35%) |
Sep 13, 2017 | 94.61 | 94.72 | 93.13 | 93.40 | 1,541,436 | -1.45(-1.53%) |
Sep 12, 2017 | 94.31 | 94.91 | 93.84 | 94.85 | 896,987 | +0.70(+0.75%) |
Sep 11, 2017 | 92.89 | 94.34 | 92.41 | 94.15 | 1,168,591 | +2.05(+2.23%) |
Sep 08, 2017 | 92.13 | 92.41 | 90.34 | 92.10 | 1,361,326 | -0.37(-0.40%) |
Sep 07, 2017 | 92.79 | 92.79 | 91.66 | 92.47 | 1,055,835 | -0.17(-0.18%) |
Sep 06, 2017 | 92.39 | 93.03 | 91.66 | 92.64 | 1,787,678 | +0.68(+0.73%) |
Sep 05, 2017 | 92.87 | 93.08 | 91.86 | 91.96 | 1,135,267 | -1.02(-1.10%) |