Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.30 | 108.60 | 106.52 | 106.52 | 1,188,972 | -1.12(-1.04%) |
Feb 27, 2018 | 108.61 | 109.02 | 107.21 | 107.64 | 1,198,712 | -0.80(-0.74%) |
Feb 26, 2018 | 108.88 | 109.82 | 107.84 | 108.44 | 1,310,583 | -0.34(-0.31%) |
Feb 23, 2018 | 108.95 | 109.54 | 107.67 | 108.78 | 1,377,301 | +0.18(+0.16%) |
Feb 22, 2018 | 108.61 | 1,424,294 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.29 | 110.05 | 107.27 | 107.30 | 1,231,452 | -1.62(-1.49%) |
Feb 20, 2018 | 110.82 | 108.56 | 108.93 | 1,169,412 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.73 | 110.73 | 110.73 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.77 | 110.97 | 106.99 | 110.45 | 1,330,278 | +2.94(+2.74%) |
Feb 14, 2018 | 107.30 | 109.14 | 106.35 | 107.51 | 1,404,273 | -0.47(-0.44%) |
Feb 13, 2018 | 107.47 | 108.78 | 106.99 | 107.98 | 742,756 | +0.14(+0.13%) |
Feb 12, 2018 | 106.34 | 108.22 | 105.75 | 107.84 | 1,184,884 | +2.07(+1.96%) |
Feb 09, 2018 | 107.86 | 109.44 | 102.12 | 105.77 | 3,012,029 | -1.70(-1.58%) |
Feb 08, 2018 | 110.95 | 112.27 | 106.53 | 107.47 | 1,667,856 | -3.39(-3.06%) |
Feb 07, 2018 | 111.45 | 113.73 | 110.65 | 110.86 | 1,194,813 | -0.76(-0.68%) |
Feb 06, 2018 | 109.49 | 112.63 | 109.35 | 111.62 | 1,551,403 | -1.39(-1.23%) |
Feb 05, 2018 | 113.97 | 116.17 | 111.43 | 113.01 | 921,450 | -1.52(-1.32%) |
Feb 02, 2018 | 116.34 | 116.34 | 114.13 | 114.53 | 1,762,161 | -2.51(-2.14%) |
Feb 01, 2018 | 117.69 | 117.88 | 116.41 | 117.03 | 717,602 | -0.73(-0.62%) |
Jan 31, 2018 | 116.72 | 118.48 | 115.86 | 117.77 | 941,701 | +1.74(+1.50%) |
Jan 30, 2018 | 116.72 | 117.96 | 115.91 | 116.02 | 1,671,976 | -1.59(-1.35%) |
Jan 29, 2018 | 119.94 | 120.08 | 117.04 | 117.62 | 1,066,885 | -2.56(-2.13%) |
Jan 26, 2018 | 120.26 | 120.41 | 119.32 | 120.18 | 1,154,055 | +0.70(+0.58%) |
Jan 25, 2018 | 118.97 | 120.13 | 118.53 | 119.48 | 1,109,242 | +0.96(+0.81%) |
Jan 24, 2018 | 118.35 | 119.10 | 117.93 | 118.52 | 1,591,769 | +0.70(+0.59%) |
Jan 23, 2018 | 117.83 | 118.50 | 117.27 | 117.83 | 979,375 | -0.01(-0.01%) |
Jan 22, 2018 | 116.99 | 118.49 | 116.89 | 117.83 | 1,407,318 | +0.44(+0.38%) |
Jan 19, 2018 | 116.36 | 118.09 | 116.10 | 117.39 | 1,249,638 | +1.59(+1.38%) |
Jan 18, 2018 | 115.85 | 116.52 | 115.44 | 115.80 | 985,827 | -0.36(-0.31%) |
Jan 17, 2018 | 115.59 | 118.54 | 114.66 | 116.16 | 1,038,518 | +1.00(+0.87%) |
Jan 16, 2018 | 115.78 | 115.85 | 114.83 | 115.16 | 1,076,041 | -0.65(-0.56%) |
Jan 12, 2018 | 115.81 | 115.81 | 115.81 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.36 | 115.10 | 113.97 | 114.53 | 1,144,492 | +0.29(+0.26%) |
Jan 10, 2018 | 115.05 | 115.12 | 113.92 | 114.23 | 1,089,240 | -1.01(-0.88%) |
Jan 09, 2018 | 115.01 | 115.86 | 114.68 | 115.24 | 763,379 | +0.25(+0.21%) |
Jan 08, 2018 | 115.89 | 115.89 | 114.90 | 115.00 | 2,893,225 | -0.79(-0.68%) |
Jan 05, 2018 | 114.94 | 115.87 | 114.52 | 115.79 | 899,740 | +1.12(+0.98%) |
Jan 04, 2018 | 113.54 | 114.91 | 113.52 | 114.67 | 1,312,520 | +1.39(+1.23%) |
Jan 03, 2018 | 112.83 | 113.45 | 112.33 | 113.27 | 1,584,559 | +0.59(+0.52%) |
Jan 02, 2018 | 111.40 | 112.73 | 111.28 | 112.69 | 1,776,320 | +1.53(+1.37%) |
Dec 29, 2017 | 111.16 | 111.16 | 111.16 | 0 | -1.71(-1.51%) | |
Dec 28, 2017 | 112.95 | 112.95 | 111.67 | 112.87 | 582,246 | -0.05(-0.04%) |
Dec 27, 2017 | 112.20 | 112.98 | 111.94 | 112.91 | 665,935 | +0.75(+0.67%) |
Dec 26, 2017 | 112.89 | 113.09 | 111.49 | 112.16 | 654,757 | -0.71(-0.63%) |
Dec 22, 2017 | 112.73 | 113.12 | 111.98 | 112.87 | 817,240 | +0.15(+0.13%) |
Dec 21, 2017 | 112.37 | 112.84 | 111.39 | 112.72 | 783,951 | +0.64(+0.57%) |
Dec 20, 2017 | 113.00 | 113.85 | 112.02 | 112.07 | 867,912 | -0.52(-0.46%) |
Dec 19, 2017 | 111.79 | 112.89 | 111.23 | 112.59 | 1,047,545 | +1.05(+0.94%) |
Dec 18, 2017 | 113.09 | 113.13 | 110.98 | 111.55 | 1,032,292 | -1.11(-0.99%) |
Dec 15, 2017 | 112.08 | 113.22 | 111.17 | 112.66 | 2,653,155 | +1.25(+1.12%) |
Dec 14, 2017 | 109.94 | 113.16 | 109.56 | 111.41 | 1,382,948 | +0.74(+0.67%) |
Dec 13, 2017 | 111.71 | 111.75 | 110.20 | 110.67 | 1,397,207 | -0.77(-0.69%) |
Dec 12, 2017 | 111.44 | 111.73 | 110.98 | 111.44 | 1,050,945 | -0.28(-0.25%) |
Dec 11, 2017 | 110.69 | 111.73 | 110.14 | 111.73 | 1,369,859 | +1.06(+0.95%) |
Dec 08, 2017 | 110.29 | 110.75 | 109.45 | 110.67 | 1,213,322 | +0.54(+0.49%) |
Dec 07, 2017 | 108.83 | 110.13 | 108.31 | 110.13 | 1,161,002 | +1.07(+0.98%) |
Dec 06, 2017 | 107.44 | 109.16 | 107.00 | 109.06 | 1,508,659 | +1.23(+1.14%) |
Dec 05, 2017 | 106.99 | 107.90 | 105.92 | 107.83 | 1,368,861 | +0.93(+0.87%) |
Dec 04, 2017 | 107.12 | 108.05 | 106.44 | 106.90 | 1,386,964 | +0.44(+0.42%) |