Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.06 | 102.54 | 100.43 | 101.16 | 7,063,465 | -0.42(-0.41%) |
Jan 30, 2018 | 102.64 | 103.28 | 102.37 | 101.58 | 6,735,024 | -1.68(-1.63%) |
Jan 29, 2018 | 104.76 | 105.83 | 102.81 | 103.26 | 7,139,346 | -1.91(-1.82%) |
Jan 26, 2018 | 104.94 | 106.66 | 104.60 | 105.17 | 7,992,037 | +0.78(+0.75%) |
Jan 25, 2018 | 106.10 | 106.28 | 101.80 | 104.39 | 11,167,087 | +1.28(+1.24%) |
Jan 24, 2018 | 104.97 | 105.33 | 102.71 | 103.11 | 8,689,315 | -1.44(-1.38%) |
Jan 23, 2018 | 103.00 | 106.28 | 103.00 | 104.55 | 10,464,622 | +1.64(+1.59%) |
Jan 22, 2018 | 100.00 | 103.50 | 99.99 | 102.91 | 12,929,992 | +0.26(+0.25%) |
Jan 19, 2018 | 102.00 | 103.05 | 102.00 | 102.65 | 8,112,136 | +0.93(+0.91%) |
Jan 18, 2018 | 102.40 | 102.86 | 101.27 | 101.72 | 9,279,487 | -0.30(-0.29%) |
Jan 17, 2018 | 103.00 | 104.35 | 101.75 | 102.02 | 11,873,452 | -2.80(-2.67%) |
Jan 16, 2018 | 106.72 | 107.29 | 104.68 | 104.82 | 6,239,790 | -1.18(-1.11%) |
Jan 12, 2018 | 106.00 | 106.00 | 106.00 | 0 | +1.42(+1.36%) | |
Jan 11, 2018 | 105.62 | 105.83 | 104.34 | 104.58 | 7,010,668 | -0.88(-0.83%) |
Jan 10, 2018 | 105.46 | 8,538,111 | -0.03(-0.03%) | |||
Jan 09, 2018 | 104.33 | 106.10 | 103.83 | 105.49 | 7,471,557 | +1.31(+1.26%) |
Jan 08, 2018 | 106.00 | 106.15 | 101.13 | 104.18 | 11,416,105 | -0.81(-0.77%) |
Jan 05, 2018 | 106.01 | 106.68 | 104.05 | 104.99 | 10,586,730 | -1.69(-1.58%) |
Jan 04, 2018 | 109.95 | 109.98 | 106.56 | 106.68 | 5,929,293 | -2.46(-2.25%) |
Jan 03, 2018 | 106.22 | 109.89 | 105.82 | 109.14 | 5,451,002 | +2.98(+2.81%) |
Jan 02, 2018 | 105.29 | 106.68 | 104.58 | 106.16 | 4,741,804 | +1.80(+1.72%) |
Dec 29, 2017 | 104.36 | 104.36 | 104.36 | 0 | -0.39(-0.37%) | |
Dec 28, 2017 | 104.74 | 105.58 | 104.08 | 104.75 | 3,927,803 | +0.29(+0.28%) |
Dec 27, 2017 | 106.57 | 107.21 | 104.10 | 104.46 | 5,966,710 | -2.51(-2.35%) |
Dec 26, 2017 | 105.96 | 107.33 | 105.68 | 106.97 | 2,687,543 | +0.64(+0.60%) |
Dec 22, 2017 | 102.89 | 106.80 | 102.35 | 106.33 | 9,611,942 | -1.55(-1.44%) |
Dec 21, 2017 | 108.19 | 109.40 | 107.72 | 107.88 | 5,307,222 | -0.39(-0.36%) |
Dec 20, 2017 | 107.50 | 108.63 | 107.50 | 108.27 | 3,847,795 | +1.21(+1.13%) |
Dec 19, 2017 | 107.96 | 108.69 | 106.76 | 107.06 | 4,931,757 | -0.98(-0.91%) |
Dec 18, 2017 | 109.66 | 110.20 | 107.72 | 108.04 | 5,977,972 | -1.37(-1.25%) |
Dec 15, 2017 | 109.28 | 109.64 | 107.68 | 109.41 | 10,411,486 | +1.17(+1.08%) |
Dec 14, 2017 | 108.15 | 109.52 | 107.95 | 108.24 | 5,353,381 | +0.04(+0.04%) |
Dec 13, 2017 | 109.28 | 109.94 | 107.51 | 108.20 | 5,504,605 | -0.84(-0.77%) |
Dec 12, 2017 | 108.42 | 109.67 | 107.44 | 109.04 | 5,122,695 | +1.04(+0.96%) |
Dec 11, 2017 | 110.07 | 110.81 | 107.32 | 108.00 | 8,215,369 | +1.91(+1.80%) |
Dec 08, 2017 | 103.74 | 106.52 | 103.67 | 106.09 | 5,797,072 | +3.36(+3.27%) |
Dec 07, 2017 | 102.09 | 103.35 | 101.81 | 102.73 | 4,037,126 | +0.56(+0.55%) |
Dec 06, 2017 | 102.88 | 103.50 | 101.22 | 102.17 | 4,268,325 | -0.39(-0.38%) |
Dec 05, 2017 | 101.89 | 104.09 | 101.89 | 102.56 | 5,343,911 | -0.05(-0.05%) |
Dec 04, 2017 | 103.00 | 103.95 | 102.54 | 102.61 | 5,470,354 | +0.47(+0.46%) |
Dec 01, 2017 | 102.46 | 100.83 | 102.14 | 6,231,193 | +1.31(+1.30%) | |
Nov 30, 2017 | 103.54 | 104.51 | 100.35 | 100.83 | 10,489,640 | -2.29(-2.22%) |
Nov 29, 2017 | 104.06 | 105.82 | 102.68 | 103.12 | 5,728,541 | -0.87(-0.84%) |
Nov 28, 2017 | 103.53 | 104.45 | 102.71 | 103.99 | 4,583,472 | +0.66(+0.64%) |
Nov 27, 2017 | 104.41 | 105.34 | 103.05 | 103.33 | 4,683,882 | -1.17(-1.12%) |
Nov 24, 2017 | 105.20 | 105.79 | 104.34 | 104.50 | 2,524,615 | -0.66(-0.63%) |
Nov 22, 2017 | 104.96 | 106.13 | 104.80 | 105.16 | 4,069,084 | +0.66(+0.63%) |
Nov 21, 2017 | 103.69 | 105.98 | 103.50 | 104.50 | 7,086,316 | +1.35(+1.31%) |
Nov 20, 2017 | 104.60 | 105.46 | 102.41 | 103.15 | 6,182,533 | -0.95(-0.91%) |
Nov 17, 2017 | 103.49 | 104.59 | 103.24 | 104.10 | 5,972,508 | +0.75(+0.73%) |
Nov 16, 2017 | 100.82 | 103.91 | 100.65 | 103.35 | 7,291,653 | +3.01(+3.00%) |
Nov 15, 2017 | 98.56 | 101.03 | 98.44 | 100.34 | 5,984,259 | +1.48(+1.50%) |
Nov 14, 2017 | 101.70 | 101.70 | 98.84 | 98.86 | 9,161,938 | -2.30(-2.27%) |
Nov 13, 2017 | 101.93 | 102.23 | 100.78 | 101.16 | 5,476,044 | -1.18(-1.15%) |
Nov 10, 2017 | 102.06 | 102.62 | 101.00 | 102.34 | 6,473,591 | -0.12(-0.12%) |
Nov 09, 2017 | 101.01 | 102.86 | 100.22 | 102.46 | 6,803,699 | +0.81(+0.80%) |
Nov 08, 2017 | 102.86 | 103.46 | 101.21 | 101.65 | 6,406,879 | -0.68(-0.66%) |
Nov 07, 2017 | 101.87 | 103.02 | 101.51 | 102.33 | 7,461,836 | +0.69(+0.68%) |
Nov 06, 2017 | 99.89 | 102.23 | 99.30 | 101.64 | 9,157,364 | +1.60(+1.60%) |
Nov 03, 2017 | 98.20 | 100.85 | 98.17 | 100.04 | 7,147,859 | +1.84(+1.87%) |
Nov 02, 2017 | 101.00 | 101.03 | 97.73 | 98.20 | 10,522,721 | -2.33(-2.32%) |