Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 111.68 | 114.26 | 110.69 | 114.05 | 4,668,420 | +0.53(+0.47%) |
Jan 30, 2018 | 113.66 | 114.12 | 112.58 | 113.52 | 3,072,516 | -0.22(-0.19%) |
Jan 29, 2018 | 114.09 | 114.35 | 112.98 | 113.74 | 2,404,485 | -0.55(-0.48%) |
Jan 26, 2018 | 115.09 | 115.44 | 113.81 | 114.29 | 2,255,630 | -0.34(-0.30%) |
Jan 25, 2018 | 115.60 | 116.05 | 113.52 | 114.63 | 2,115,460 | -1.33(-1.14%) |
Jan 24, 2018 | 116.34 | 116.70 | 115.03 | 115.96 | 2,561,885 | -0.16(-0.14%) |
Jan 23, 2018 | 116.54 | 118.18 | 115.60 | 116.12 | 4,102,359 | +0.16(+0.14%) |
Jan 22, 2018 | 114.69 | 116.47 | 114.54 | 115.96 | 2,508,658 | +1.30(+1.13%) |
Jan 19, 2018 | 115.13 | 115.39 | 113.82 | 114.66 | 2,585,793 | -0.01(-0.01%) |
Jan 18, 2018 | 116.61 | 117.03 | 114.33 | 114.67 | 2,789,694 | -2.20(-1.88%) |
Jan 17, 2018 | 115.69 | 117.26 | 114.93 | 116.87 | 2,434,037 | +1.65(+1.43%) |
Jan 16, 2018 | 115.83 | 117.07 | 115.12 | 115.22 | 2,076,142 | -0.33(-0.28%) |
Jan 12, 2018 | 115.55 | 115.55 | 115.55 | 0 | +0.47(+0.41%) | |
Jan 11, 2018 | 115.37 | 115.53 | 114.53 | 115.07 | 2,140,874 | -0.11(-0.09%) |
Jan 10, 2018 | 115.28 | 115.18 | 1,918,758 | -0.38(-0.33%) | ||
Jan 09, 2018 | 117.92 | 118.27 | 115.28 | 115.56 | 2,465,003 | -2.60(-2.20%) |
Jan 08, 2018 | 117.96 | 118.80 | 117.52 | 118.16 | 2,685,597 | +0.77(+0.65%) |
Jan 05, 2018 | 116.62 | 117.54 | 116.15 | 117.39 | 3,046,010 | +1.08(+0.93%) |
Jan 04, 2018 | 119.72 | 119.72 | 116.27 | 116.31 | 3,093,242 | -3.50(-2.93%) |
Jan 03, 2018 | 120.15 | 120.50 | 118.58 | 119.81 | 2,648,946 | -0.56(-0.46%) |
Jan 02, 2018 | 120.31 | 120.79 | 119.58 | 120.37 | 2,066,777 | +0.47(+0.40%) |
Dec 29, 2017 | 119.90 | 119.90 | 119.90 | 0 | +0.41(+0.34%) | |
Dec 28, 2017 | 119.27 | 119.68 | 118.63 | 119.48 | 1,425,175 | +0.27(+0.22%) |
Dec 27, 2017 | 118.56 | 119.55 | 118.07 | 119.22 | 2,317,127 | +0.98(+0.83%) |
Dec 26, 2017 | 116.76 | 118.67 | 116.35 | 118.23 | 1,579,956 | +1.60(+1.37%) |
Dec 22, 2017 | 114.83 | 117.15 | 114.49 | 116.64 | 2,887,126 | +1.65(+1.44%) |
Dec 21, 2017 | 114.83 | 115.14 | 114.35 | 114.98 | 1,573,455 | +0.50(+0.44%) |
Dec 20, 2017 | 117.51 | 117.98 | 114.42 | 114.48 | 3,242,292 | -3.10(-2.64%) |
Dec 19, 2017 | 118.58 | 119.01 | 116.77 | 117.58 | 2,248,170 | -0.98(-0.82%) |
Dec 18, 2017 | 117.39 | 119.33 | 117.22 | 118.56 | 2,419,280 | +1.40(+1.20%) |
Dec 15, 2017 | 116.17 | 118.06 | 116.05 | 117.15 | 4,373,569 | +1.52(+1.32%) |
Dec 14, 2017 | 115.89 | 117.13 | 115.39 | 115.63 | 1,923,451 | -0.14(-0.12%) |
Dec 13, 2017 | 116.43 | 117.52 | 115.33 | 115.77 | 2,642,899 | -0.36(-0.31%) |
Dec 12, 2017 | 116.13 | 116.80 | 114.13 | 116.13 | 5,930,825 | +2.85(+2.52%) |
Dec 11, 2017 | 113.31 | 114.03 | 112.86 | 113.28 | 1,607,553 | +0.01(+0.01%) |
Dec 08, 2017 | 113.00 | 113.61 | 112.22 | 113.27 | 2,039,395 | +0.12(+0.11%) |
Dec 07, 2017 | 113.15 | 113.89 | 112.88 | 113.15 | 1,629,976 | -0.48(-0.42%) |
Dec 06, 2017 | 114.44 | 112.95 | 113.63 | 1,877,946 | +0.01(+0.01%) | |
Dec 05, 2017 | 114.66 | 114.66 | 113.15 | 113.62 | 2,879,850 | -0.64(-0.56%) |
Dec 04, 2017 | 113.93 | 114.63 | 113.54 | 114.26 | 3,579,222 | +0.92(+0.81%) |
Dec 01, 2017 | 113.24 | 113.65 | 112.63 | 113.34 | 2,471,067 | +0.42(+0.37%) |
Nov 30, 2017 | 111.25 | 113.32 | 110.91 | 112.92 | 3,803,237 | +2.11(+1.90%) |
Nov 29, 2017 | 108.94 | 111.69 | 108.57 | 110.81 | 3,763,343 | +1.82(+1.67%) |
Nov 28, 2017 | 109.03 | 109.31 | 107.88 | 108.99 | 3,312,266 | -0.19(-0.17%) |
Nov 27, 2017 | 110.30 | 110.49 | 108.45 | 109.18 | 1,973,534 | -1.12(-1.02%) |
Nov 24, 2017 | 111.08 | 111.62 | 109.95 | 110.30 | 844,399 | -0.23(-0.21%) |
Nov 22, 2017 | 110.94 | 111.73 | 110.47 | 110.53 | 1,650,481 | -0.57(-0.51%) |
Nov 21, 2017 | 110.99 | 111.28 | 109.89 | 111.11 | 2,016,642 | +0.10(+0.09%) |
Nov 20, 2017 | 112.67 | 112.89 | 110.95 | 111.01 | 2,063,011 | -2.05(-1.82%) |
Nov 17, 2017 | 112.05 | 114.61 | 112.05 | 113.06 | 3,164,972 | +1.45(+1.30%) |
Nov 16, 2017 | 110.91 | 111.95 | 110.15 | 111.61 | 2,208,751 | +0.34(+0.31%) |
Nov 15, 2017 | 110.30 | 112.01 | 109.61 | 111.27 | 2,472,710 | +0.50(+0.45%) |
Nov 14, 2017 | 110.83 | 111.68 | 110.31 | 110.77 | 3,022,331 | +0.14(+0.12%) |
Nov 13, 2017 | 113.38 | 114.44 | 110.49 | 110.63 | 4,268,796 | -2.37(-2.10%) |
Nov 10, 2017 | 112.59 | 113.52 | 111.53 | 113.00 | 4,104,436 | +1.72(+1.54%) |
Nov 09, 2017 | 108.00 | 112.83 | 107.99 | 111.28 | 4,054,980 | +2.92(+2.69%) |
Nov 08, 2017 | 109.78 | 110.51 | 107.43 | 108.36 | 3,317,512 | -1.39(-1.27%) |
Nov 07, 2017 | 107.13 | 110.67 | 106.73 | 109.76 | 3,595,730 | +2.80(+2.62%) |
Nov 06, 2017 | 106.95 | 107.24 | 106.09 | 106.96 | 3,231,967 | -0.01(-0.01%) |
Nov 03, 2017 | 107.91 | 108.84 | 106.76 | 106.96 | 3,064,350 | -3.01(-2.74%) |
Nov 02, 2017 | 108.33 | 110.60 | 108.16 | 109.97 | 2,449,154 | +1.57(+1.44%) |