Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 116.00 | 116.06 | 114.91 | 115.56 | 268,035 | -1.42(-1.22%) |
Jan 30, 2018 | 117.28 | 117.50 | 117.24 | 116.98 | 259,216 | +0.08(+0.07%) |
Jan 29, 2018 | 117.26 | 117.69 | 116.85 | 116.91 | 297,487 | -0.03(-0.02%) |
Jan 26, 2018 | 116.76 | 117.08 | 116.38 | 116.93 | 381,081 | +1.16(+1.00%) |
Jan 25, 2018 | 116.83 | 116.83 | 115.38 | 115.78 | 323,351 | -0.71(-0.61%) |
Jan 24, 2018 | 116.89 | 117.01 | 116.04 | 116.49 | 282,668 | -0.21(-0.18%) |
Jan 23, 2018 | 116.99 | 116.99 | 116.42 | 116.70 | 196,727 | -0.10(-0.09%) |
Jan 22, 2018 | 116.44 | 116.80 | 116.19 | 116.80 | 298,152 | -0.38(-0.32%) |
Jan 19, 2018 | 117.21 | 117.56 | 116.77 | 117.18 | 203,653 | +1.02(+0.88%) |
Jan 18, 2018 | 116.69 | 116.72 | 115.97 | 116.15 | 206,926 | -1.75(-1.49%) |
Jan 17, 2018 | 117.82 | 118.13 | 117.01 | 117.91 | 471,074 | +2.31(+1.99%) |
Jan 16, 2018 | 116.63 | 116.88 | 115.28 | 115.60 | 307,792 | +0.64(+0.56%) |
Jan 12, 2018 | 114.95 | 114.95 | 114.95 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 114.53 | 114.71 | 113.64 | 114.71 | 215,219 | +0.43(+0.37%) |
Jan 10, 2018 | 114.56 | 115.03 | 114.03 | 114.28 | 464,883 | +2.25(+2.00%) |
Jan 09, 2018 | 112.12 | 112.13 | 111.54 | 112.04 | 176,743 | -0.88(-0.78%) |
Jan 08, 2018 | 112.26 | 112.94 | 111.96 | 112.92 | 156,664 | +0.76(+0.68%) |
Jan 05, 2018 | 111.53 | 112.17 | 111.50 | 112.16 | 161,492 | +1.42(+1.29%) |
Jan 04, 2018 | 110.02 | 110.73 | 110.01 | 110.73 | 190,720 | +1.70(+1.56%) |
Jan 03, 2018 | 107.82 | 109.12 | 107.72 | 109.03 | 193,645 | +1.47(+1.37%) |
Jan 02, 2018 | 106.77 | 107.61 | 106.55 | 107.56 | 99,711 | +1.01(+0.94%) |
Dec 29, 2017 | 106.55 | 106.55 | 106.55 | 0 | -0.92(-0.86%) | |
Dec 28, 2017 | 107.34 | 107.61 | 106.84 | 107.47 | 122,118 | +0.03(+0.03%) |
Dec 27, 2017 | 107.22 | 107.50 | 107.14 | 107.44 | 92,919 | +0.21(+0.20%) |
Dec 26, 2017 | 107.25 | 107.38 | 107.10 | 107.23 | 57,905 | -0.28(-0.27%) |
Dec 22, 2017 | 107.35 | 107.53 | 107.03 | 107.52 | 90,479 | +0.03(+0.03%) |
Dec 21, 2017 | 107.45 | 107.62 | 107.30 | 107.48 | 215,856 | +0.54(+0.51%) |
Dec 20, 2017 | 107.25 | 107.25 | 106.69 | 106.94 | 124,032 | +0.52(+0.49%) |
Dec 19, 2017 | 106.84 | 107.00 | 106.25 | 106.42 | 108,498 | -0.26(-0.24%) |
Dec 18, 2017 | 106.30 | 106.77 | 106.19 | 106.68 | 192,093 | +2.50(+2.40%) |
Dec 15, 2017 | 104.09 | 104.45 | 104.04 | 104.18 | 152,179 | -0.55(-0.53%) |
Dec 14, 2017 | 105.24 | 105.36 | 104.66 | 104.73 | 405,170 | +0.07(+0.06%) |
Dec 13, 2017 | 104.51 | 104.95 | 104.47 | 104.67 | 99,267 | +0.56(+0.54%) |
Dec 12, 2017 | 103.83 | 104.33 | 103.73 | 104.11 | 131,455 | +0.27(+0.26%) |
Dec 11, 2017 | 104.06 | 104.06 | 103.66 | 103.84 | 107,083 | -0.44(-0.42%) |
Dec 08, 2017 | 104.04 | 104.31 | 103.91 | 104.27 | 149,298 | +0.89(+0.86%) |
Dec 07, 2017 | 103.38 | 103.54 | 102.93 | 103.38 | 135,576 | +0.35(+0.34%) |
Dec 06, 2017 | 103.06 | 103.29 | 102.75 | 103.03 | 114,229 | -0.59(-0.57%) |
Dec 05, 2017 | 103.93 | 104.60 | 103.17 | 103.63 | 227,094 | -0.20(-0.19%) |
Dec 04, 2017 | 104.48 | 104.49 | 103.65 | 103.83 | 290,495 | -0.37(-0.35%) |
Dec 01, 2017 | 105.07 | 105.23 | 103.63 | 104.20 | 240,211 | -1.66(-1.57%) |
Nov 30, 2017 | 105.91 | 106.32 | 105.74 | 105.86 | 132,055 | -0.18(-0.17%) |
Nov 29, 2017 | 106.07 | 106.49 | 105.63 | 106.03 | 152,980 | -0.34(-0.32%) |
Nov 28, 2017 | 106.00 | 106.38 | 105.84 | 106.38 | 120,545 | +0.82(+0.78%) |
Nov 27, 2017 | 105.75 | 105.91 | 105.46 | 105.55 | 125,047 | -0.06(-0.06%) |
Nov 24, 2017 | 105.81 | 105.91 | 105.45 | 105.61 | 68,835 | -0.03(-0.02%) |
Nov 22, 2017 | 105.82 | 106.09 | 105.40 | 105.64 | 137,465 | +0.25(+0.24%) |
Nov 21, 2017 | 104.90 | 105.50 | 104.78 | 105.39 | 195,207 | +1.25(+1.20%) |
Nov 20, 2017 | 103.77 | 104.35 | 103.77 | 104.14 | 128,946 | +0.84(+0.81%) |
Nov 17, 2017 | 103.33 | 103.60 | 103.12 | 103.30 | 253,720 | -0.90(-0.87%) |
Nov 16, 2017 | 103.88 | 104.47 | 103.76 | 104.20 | 167,437 | +0.59(+0.57%) |
Nov 15, 2017 | 103.02 | 103.74 | 102.63 | 103.61 | 127,057 | -1.01(-0.97%) |
Nov 14, 2017 | 105.03 | 105.10 | 104.50 | 104.62 | 196,222 | -0.67(-0.64%) |
Nov 13, 2017 | 104.61 | 105.37 | 104.57 | 105.30 | 186,713 | +0.99(+0.95%) |
Nov 10, 2017 | 104.57 | 104.65 | 104.24 | 104.31 | 146,981 | -0.81(-0.77%) |
Nov 09, 2017 | 105.08 | 105.32 | 104.42 | 105.12 | 362,652 | -2.11(-1.97%) |
Nov 08, 2017 | 106.51 | 107.34 | 106.45 | 107.23 | 214,031 | +0.44(+0.41%) |
Nov 07, 2017 | 106.20 | 106.83 | 105.23 | 106.79 | 399,952 | +1.53(+1.46%) |
Nov 06, 2017 | 105.16 | 105.36 | 105.02 | 105.26 | 123,437 | +0.01(+0.01%) |
Nov 03, 2017 | 105.16 | 105.26 | 104.75 | 105.25 | 137,672 | +0.26(+0.25%) |
Nov 02, 2017 | 104.78 | 105.14 | 104.68 | 104.99 | 182,675 | +0.74(+0.71%) |