Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 105.32 | 105.37 | 104.53 | 105.20 | 21,050,892 | +0.62(+0.59%) |
Jan 30, 2018 | 104.82 | 104.89 | 104.32 | 104.59 | 14,074,405 | -0.62(-0.59%) |
Jan 29, 2018 | 105.41 | 105.41 | 104.83 | 105.20 | 14,259,410 | -0.74(-0.70%) |
Jan 26, 2018 | 106.19 | 106.20 | 105.52 | 105.94 | 7,539,679 | -0.39(-0.37%) |
Jan 25, 2018 | 105.57 | 106.42 | 105.26 | 106.33 | 14,201,274 | +0.87(+0.82%) |
Jan 24, 2018 | 105.31 | 105.55 | 105.04 | 105.47 | 10,590,857 | -0.57(-0.54%) |
Jan 23, 2018 | 106.13 | 106.46 | 105.64 | 106.04 | 14,379,160 | +0.45(+0.43%) |
Jan 22, 2018 | 105.82 | 106.04 | 105.43 | 105.59 | 10,482,057 | +0.10(+0.10%) |
Jan 19, 2018 | 105.78 | 105.92 | 105.42 | 105.49 | 13,269,281 | -0.56(-0.53%) |
Jan 18, 2018 | 106.23 | 106.52 | 105.89 | 106.04 | 12,648,805 | -0.99(-0.93%) |
Jan 17, 2018 | 107.22 | 107.70 | 106.80 | 107.04 | 9,714,233 | -0.15(-0.14%) |
Jan 16, 2018 | 107.30 | 107.39 | 106.77 | 107.18 | 10,646,215 | +0.45(+0.42%) |
Jan 12, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 105.87 | 106.80 | 105.76 | 106.56 | 14,595,348 | +0.44(+0.41%) |
Jan 10, 2018 | 106.23 | 106.12 | 16,685,234 | -0.13(-0.12%) | ||
Jan 09, 2018 | 106.99 | 107.00 | 106.13 | 106.25 | 18,928,164 | -1.44(-1.34%) |
Jan 08, 2018 | 108.00 | 108.03 | 107.30 | 107.69 | 10,324,290 | -0.07(-0.06%) |
Jan 05, 2018 | 107.89 | 108.16 | 107.46 | 107.76 | 12,733,961 | -0.31(-0.29%) |
Jan 04, 2018 | 107.71 | 108.14 | 107.47 | 108.07 | 10,753,196 | -0.02(-0.02%) |
Jan 03, 2018 | 108.01 | 108.18 | 107.57 | 108.08 | 10,038,744 | +0.51(+0.48%) |
Jan 02, 2018 | 108.43 | 108.44 | 107.21 | 107.57 | 18,943,510 | -1.17(-1.08%) |
Dec 29, 2017 | 108.74 | 108.74 | 108.74 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.46 | 108.72 | 108.32 | 108.57 | 6,179,794 | -0.09(-0.09%) |
Dec 27, 2017 | 107.76 | 108.85 | 107.75 | 108.67 | 10,568,075 | +1.40(+1.30%) |
Dec 26, 2017 | 107.13 | 107.60 | 107.12 | 107.27 | 3,696,308 | +0.32(+0.30%) |
Dec 22, 2017 | 106.89 | 107.01 | 106.75 | 106.95 | 4,636,739 | +0.15(+0.14%) |
Dec 21, 2017 | 106.32 | 107.03 | 106.29 | 106.81 | 8,197,546 | +0.62(+0.58%) |
Dec 20, 2017 | 106.33 | 106.67 | 106.03 | 106.19 | 11,697,400 | -1.19(-1.11%) |
Dec 19, 2017 | 108.05 | 108.10 | 106.98 | 107.38 | 12,912,169 | -1.41(-1.30%) |
Dec 18, 2017 | 109.46 | 109.49 | 108.56 | 108.79 | 8,463,679 | -1.00(-0.91%) |
Dec 15, 2017 | 109.33 | 109.99 | 109.11 | 109.79 | 8,463,319 | +0.41(+0.38%) |
Dec 14, 2017 | 108.68 | 109.47 | 108.45 | 109.38 | 8,048,177 | +0.46(+0.42%) |
Dec 13, 2017 | 108.47 | 108.97 | 108.28 | 108.92 | 9,969,005 | +0.81(+0.75%) |
Dec 12, 2017 | 107.92 | 108.13 | 107.51 | 108.10 | 8,762,955 | -0.04(-0.04%) |
Dec 11, 2017 | 108.51 | 108.71 | 108.13 | 108.15 | 4,517,031 | -0.22(-0.21%) |
Dec 08, 2017 | 108.28 | 108.41 | 107.98 | 108.37 | 5,595,498 | +0.01(+0.01%) |
Dec 07, 2017 | 109.43 | 109.58 | 108.03 | 108.36 | 15,247,405 | -0.86(-0.78%) |
Dec 06, 2017 | 109.38 | 109.69 | 109.19 | 109.22 | 13,835,228 | +0.38(+0.35%) |
Dec 05, 2017 | 108.18 | 109.06 | 108.16 | 108.84 | 12,811,690 | +0.54(+0.50%) |
Dec 04, 2017 | 107.71 | 108.35 | 107.63 | 108.30 | 11,233,905 | +0.05(+0.05%) |
Dec 01, 2017 | 107.67 | 109.09 | 107.02 | 108.25 | 28,739,250 | +1.44(+1.35%) |
Nov 30, 2017 | 106.97 | 107.15 | 106.23 | 106.81 | 11,281,058 | -0.36(-0.33%) |
Nov 29, 2017 | 107.18 | 107.29 | 106.80 | 107.17 | 17,041,102 | -1.07(-0.99%) |
Nov 28, 2017 | 108.22 | 108.57 | 107.96 | 108.23 | 7,008,804 | +0.15(+0.13%) |
Nov 27, 2017 | 108.29 | 108.45 | 107.92 | 108.09 | 7,115,326 | -0.15(-0.14%) |
Nov 24, 2017 | 108.35 | 108.44 | 108.15 | 108.24 | 3,679,976 | -0.30(-0.28%) |
Nov 22, 2017 | 108.09 | 108.59 | 107.99 | 108.54 | 4,850,628 | +0.35(+0.32%) |
Nov 21, 2017 | 108.49 | 108.66 | 107.82 | 108.19 | 6,814,856 | +0.34(+0.32%) |
Nov 20, 2017 | 107.48 | 107.88 | 107.48 | 107.85 | 4,957,981 | -0.04(-0.04%) |
Nov 17, 2017 | 107.62 | 107.94 | 107.53 | 107.89 | 8,128,441 | +0.79(+0.74%) |
Nov 16, 2017 | 107.57 | 107.84 | 107.08 | 107.10 | 6,905,509 | -0.94(-0.87%) |
Nov 15, 2017 | 107.61 | 108.13 | 107.25 | 108.04 | 11,206,856 | +1.16(+1.09%) |
Nov 14, 2017 | 106.51 | 106.91 | 106.51 | 106.88 | 7,258,171 | +0.72(+0.68%) |
Nov 13, 2017 | 106.53 | 106.54 | 106.12 | 106.16 | 6,889,039 | +0.22(+0.21%) |
Nov 10, 2017 | 106.46 | 106.57 | 105.82 | 105.94 | 14,035,073 | -1.62(-1.51%) |
Nov 09, 2017 | 107.45 | 107.76 | 107.17 | 107.56 | 7,357,126 | -0.31(-0.28%) |
Nov 08, 2017 | 108.06 | 108.24 | 107.74 | 107.87 | 3,931,850 | -0.24(-0.22%) |
Nov 07, 2017 | 107.75 | 108.22 | 107.67 | 108.11 | 7,522,775 | +0.45(+0.42%) |
Nov 06, 2017 | 107.50 | 107.75 | 107.32 | 107.65 | 7,314,566 | +0.40(+0.37%) |
Nov 03, 2017 | 107.11 | 107.30 | 106.83 | 107.25 | 12,867,262 | +0.29(+0.27%) |
Nov 02, 2017 | 106.70 | 107.15 | 106.64 | 106.96 | 8,460,994 | +0.47(+0.44%) |