Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 113.33 | 115.08 | 113.29 | 114.46 | 775,249 | +1.35(+1.19%) |
Jan 30, 2018 | 113.77 | 113.93 | 113.08 | 113.11 | 494,156 | -0.60(-0.53%) |
Jan 29, 2018 | 113.66 | 114.17 | 112.86 | 113.72 | 528,363 | -1.19(-1.03%) |
Jan 26, 2018 | 113.94 | 114.99 | 113.86 | 114.90 | 275,425 | +1.68(+1.48%) |
Jan 25, 2018 | 114.25 | 114.36 | 112.74 | 113.23 | 395,200 | -0.66(-0.58%) |
Jan 24, 2018 | 114.23 | 114.43 | 113.11 | 113.89 | 361,919 | -0.03(-0.03%) |
Jan 23, 2018 | 115.45 | 115.45 | 113.41 | 113.92 | 545,068 | -2.34(-2.01%) |
Jan 22, 2018 | 115.76 | 116.34 | 115.42 | 116.25 | 322,210 | +0.39(+0.34%) |
Jan 19, 2018 | 115.70 | 116.07 | 114.83 | 115.86 | 374,248 | +1.51(+1.32%) |
Jan 18, 2018 | 114.39 | 114.84 | 113.87 | 114.35 | 349,853 | -0.07(-0.06%) |
Jan 17, 2018 | 113.84 | 115.13 | 113.32 | 114.42 | 469,587 | +1.81(+1.61%) |
Jan 16, 2018 | 113.74 | 113.89 | 112.53 | 112.61 | 613,414 | -0.27(-0.24%) |
Jan 12, 2018 | 112.87 | 112.87 | 112.87 | 0 | +0.65(+0.58%) | |
Jan 11, 2018 | 111.03 | 112.50 | 111.03 | 112.22 | 659,143 | +2.77(+2.53%) |
Jan 10, 2018 | 109.20 | 109.93 | 109.00 | 109.45 | 295,132 | -0.05(-0.04%) |
Jan 09, 2018 | 110.15 | 110.20 | 108.86 | 109.50 | 385,550 | +0.77(+0.70%) |
Jan 08, 2018 | 108.06 | 108.82 | 107.83 | 108.74 | 471,047 | +1.33(+1.24%) |
Jan 05, 2018 | 107.99 | 108.26 | 107.47 | 107.40 | 426,089 | +0.78(+0.74%) |
Jan 04, 2018 | 107.86 | 107.89 | 106.34 | 106.62 | 921,763 | +3.97(+3.86%) |
Jan 03, 2018 | 101.86 | 102.86 | 101.86 | 102.65 | 445,251 | +1.93(+1.92%) |
Jan 02, 2018 | 99.73 | 100.94 | 99.28 | 100.72 | 571,633 | +0.30(+0.30%) |
Dec 29, 2017 | 100.42 | 100.42 | 100.42 | 0 | -1.83(-1.79%) | |
Dec 28, 2017 | 101.88 | 102.37 | 101.81 | 102.25 | 289,365 | -0.05(-0.05%) |
Dec 27, 2017 | 101.68 | 102.59 | 101.68 | 102.30 | 191,854 | -0.17(-0.17%) |
Dec 26, 2017 | 102.05 | 103.42 | 101.53 | 102.47 | 297,152 | +0.42(+0.41%) |
Dec 22, 2017 | 101.00 | 102.30 | 101.00 | 102.05 | 245,693 | +0.32(+0.31%) |
Dec 21, 2017 | 100.96 | 102.09 | 100.82 | 101.73 | 504,596 | +0.62(+0.62%) |
Dec 20, 2017 | 101.34 | 101.41 | 100.85 | 101.11 | 207,201 | +0.09(+0.09%) |
Dec 19, 2017 | 101.28 | 101.81 | 100.97 | 101.03 | 315,392 | -1.19(-1.16%) |
Dec 18, 2017 | 101.04 | 102.52 | 101.04 | 102.21 | 419,401 | +2.23(+2.23%) |
Dec 15, 2017 | 100.43 | 100.44 | 99.52 | 99.98 | 722,611 | -0.61(-0.61%) |
Dec 14, 2017 | 101.96 | 102.58 | 100.47 | 100.59 | 364,127 | -0.75(-0.74%) |
Dec 13, 2017 | 102.16 | 102.63 | 101.34 | 101.34 | 765,272 | -0.81(-0.80%) |
Dec 12, 2017 | 101.53 | 102.86 | 101.47 | 102.16 | 679,716 | +0.20(+0.20%) |
Dec 11, 2017 | 102.17 | 102.46 | 101.91 | 101.95 | 534,790 | +0.57(+0.57%) |
Dec 08, 2017 | 101.76 | 102.03 | 101.34 | 101.38 | 447,478 | +1.16(+1.16%) |
Dec 07, 2017 | 99.82 | 100.68 | 99.63 | 100.22 | 364,774 | +0.06(+0.06%) |
Dec 06, 2017 | 100.36 | 100.81 | 99.80 | 100.16 | 443,559 | +0.38(+0.38%) |
Dec 05, 2017 | 100.06 | 101.18 | 99.78 | 99.78 | 692,594 | -0.16(-0.16%) |
Dec 04, 2017 | 102.52 | 102.53 | 99.47 | 99.94 | 1,024,505 | -3.00(-2.91%) |
Dec 01, 2017 | 103.06 | 103.65 | 101.53 | 102.94 | 512,082 | -1.08(-1.04%) |
Nov 30, 2017 | 104.13 | 104.49 | 103.08 | 104.02 | 511,807 | +0.19(+0.18%) |
Nov 29, 2017 | 107.10 | 107.20 | 102.89 | 103.83 | 1,032,708 | -3.16(-2.95%) |
Nov 28, 2017 | 107.83 | 107.97 | 106.81 | 106.99 | 513,310 | -0.09(-0.09%) |
Nov 27, 2017 | 108.00 | 108.20 | 107.07 | 107.09 | 362,154 | -1.83(-1.68%) |
Nov 24, 2017 | 108.40 | 109.22 | 108.33 | 108.92 | 171,281 | +1.81(+1.69%) |
Nov 22, 2017 | 107.26 | 107.58 | 106.59 | 107.11 | 227,326 | +0.32(+0.30%) |
Nov 21, 2017 | 107.00 | 107.60 | 106.68 | 106.79 | 363,379 | +1.25(+1.19%) |
Nov 20, 2017 | 105.28 | 106.22 | 105.21 | 105.54 | 286,811 | +0.97(+0.93%) |
Nov 17, 2017 | 105.02 | 105.25 | 104.28 | 104.57 | 357,539 | -0.81(-0.77%) |
Nov 16, 2017 | 105.03 | 105.68 | 104.81 | 105.38 | 272,551 | +1.45(+1.39%) |
Nov 15, 2017 | 103.75 | 104.52 | 103.05 | 103.94 | 418,181 | -1.34(-1.27%) |
Nov 14, 2017 | 105.54 | 105.59 | 104.60 | 105.28 | 358,447 | -0.51(-0.48%) |
Nov 13, 2017 | 105.56 | 106.36 | 105.50 | 105.79 | 1,084,608 | +0.84(+0.80%) |
Nov 10, 2017 | 105.15 | 105.36 | 104.47 | 104.94 | 548,330 | +0.11(+0.11%) |
Nov 09, 2017 | 106.15 | 106.15 | 104.21 | 104.83 | 986,848 | -3.22(-2.98%) |
Nov 08, 2017 | 108.66 | 108.66 | 105.82 | 108.05 | 750,945 | -2.00(-1.82%) |
Nov 07, 2017 | 111.61 | 111.61 | 109.34 | 110.05 | 548,150 | -2.26(-2.01%) |
Nov 06, 2017 | 112.25 | 112.79 | 111.55 | 112.31 | 494,647 | -0.17(-0.15%) |
Nov 03, 2017 | 113.27 | 113.37 | 112.41 | 112.48 | 519,286 | +0.31(+0.27%) |
Nov 02, 2017 | 113.50 | 114.15 | 110.65 | 112.17 | 1,397,484 | -2.77(-2.41%) |