Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 109.31 | 110.03 | 107.52 | 107.55 | 886,023 | -1.75(-1.60%) |
Feb 27, 2018 | 110.94 | 111.20 | 109.28 | 109.30 | 924,129 | -1.61(-1.45%) |
Feb 26, 2018 | 110.00 | 111.04 | 109.54 | 110.91 | 690,256 | +0.95(+0.87%) |
Feb 23, 2018 | 109.52 | 110.03 | 108.81 | 109.95 | 684,547 | +1.17(+1.08%) |
Feb 22, 2018 | 108.56 | 108.78 | 946,975 | -1.02(-0.93%) | ||
Feb 21, 2018 | 110.40 | 111.66 | 109.78 | 109.80 | 1,068,649 | -0.04(-0.03%) |
Feb 20, 2018 | 110.83 | 111.68 | 109.63 | 109.83 | 717,445 | -1.63(-1.46%) |
Feb 16, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.64(+0.58%) | |
Feb 15, 2018 | 109.31 | 110.92 | 108.98 | 110.82 | 1,368,572 | +1.93(+1.78%) |
Feb 14, 2018 | 106.60 | 109.13 | 106.60 | 108.89 | 822,319 | +1.64(+1.53%) |
Feb 13, 2018 | 107.16 | 107.48 | 106.27 | 107.25 | 1,168,594 | -0.55(-0.51%) |
Feb 12, 2018 | 108.20 | 108.70 | 106.44 | 107.80 | 1,586,329 | +0.12(+0.11%) |
Feb 09, 2018 | 107.36 | 108.62 | 104.51 | 107.68 | 2,319,585 | +0.80(+0.74%) |
Feb 08, 2018 | 111.48 | 111.61 | 106.85 | 106.88 | 1,793,431 | -4.86(-4.35%) |
Feb 07, 2018 | 112.54 | 114.27 | 111.70 | 111.74 | 1,237,946 | -1.41(-1.24%) |
Feb 06, 2018 | 111.94 | 113.73 | 110.55 | 113.14 | 2,285,125 | -1.79(-1.56%) |
Feb 05, 2018 | 115.45 | 117.88 | 113.85 | 114.94 | 1,582,479 | -1.43(-1.23%) |
Feb 02, 2018 | 117.54 | 117.68 | 116.21 | 116.37 | 1,505,363 | -2.22(-1.87%) |
Feb 01, 2018 | 116.89 | 119.08 | 116.30 | 118.59 | 1,880,250 | +0.99(+0.84%) |
Jan 31, 2018 | 117.15 | 119.40 | 115.80 | 117.60 | 1,932,172 | +1.09(+0.94%) |
Jan 30, 2018 | 113.84 | 119.48 | 112.42 | 116.51 | 3,116,262 | -1.34(-1.14%) |
Jan 29, 2018 | 116.83 | 119.66 | 116.80 | 117.85 | 2,743,367 | +1.07(+0.92%) |
Jan 26, 2018 | 115.42 | 117.05 | 114.74 | 116.78 | 1,503,405 | +1.38(+1.19%) |
Jan 25, 2018 | 116.39 | 116.39 | 114.85 | 115.40 | 1,122,156 | -0.26(-0.22%) |
Jan 24, 2018 | 115.69 | 116.40 | 114.97 | 115.66 | 1,139,441 | +0.47(+0.41%) |
Jan 23, 2018 | 116.24 | 116.52 | 114.74 | 115.19 | 1,193,539 | -1.56(-1.34%) |
Jan 22, 2018 | 114.25 | 116.82 | 113.69 | 116.75 | 1,474,468 | +2.52(+2.20%) |
Jan 19, 2018 | 113.08 | 115.36 | 113.08 | 114.24 | 1,950,578 | +1.19(+1.06%) |
Jan 18, 2018 | 113.25 | 113.57 | 112.45 | 113.04 | 1,164,955 | -0.28(-0.25%) |
Jan 17, 2018 | 113.09 | 113.63 | 112.60 | 113.32 | 1,262,606 | +0.75(+0.67%) |
Jan 16, 2018 | 113.16 | 113.84 | 112.03 | 112.57 | 1,509,572 | -0.39(-0.34%) |
Jan 12, 2018 | 112.96 | 112.96 | 112.96 | 0 | -0.18(-0.16%) | |
Jan 11, 2018 | 113.58 | 113.92 | 112.12 | 113.14 | 1,410,366 | -0.22(-0.20%) |
Jan 10, 2018 | 114.83 | 115.09 | 111.72 | 113.36 | 2,115,036 | -1.53(-1.34%) |
Jan 09, 2018 | 117.23 | 117.50 | 114.76 | 114.89 | 2,160,703 | -1.88(-1.61%) |
Jan 08, 2018 | 116.25 | 117.22 | 115.73 | 116.77 | 1,351,238 | +0.22(+0.19%) |
Jan 05, 2018 | 115.54 | 116.76 | 115.00 | 116.55 | 1,149,444 | +1.15(+0.99%) |
Jan 04, 2018 | 115.91 | 117.22 | 114.17 | 115.40 | 1,160,000 | -0.17(-0.14%) |
Jan 03, 2018 | 115.37 | 115.97 | 114.67 | 115.57 | 1,436,491 | +0.80(+0.69%) |
Jan 02, 2018 | 111.94 | 114.97 | 111.53 | 114.77 | 1,908,839 | +3.14(+2.81%) |
Dec 29, 2017 | 111.64 | 111.64 | 111.64 | 0 | -1.00(-0.89%) | |
Dec 28, 2017 | 111.18 | 112.82 | 110.34 | 112.64 | 1,071,847 | +1.71(+1.54%) |
Dec 27, 2017 | 110.79 | 111.65 | 110.65 | 110.92 | 900,360 | +0.17(+0.15%) |
Dec 26, 2017 | 110.95 | 111.32 | 110.63 | 110.76 | 403,869 | -0.15(-0.13%) |
Dec 22, 2017 | 110.59 | 111.02 | 110.45 | 110.91 | 774,290 | +0.16(+0.14%) |
Dec 21, 2017 | 111.84 | 112.54 | 110.62 | 110.75 | 1,178,018 | -1.14(-1.02%) |
Dec 20, 2017 | 112.49 | 113.00 | 111.37 | 111.88 | 1,694,651 | -0.18(-0.16%) |
Dec 19, 2017 | 110.08 | 114.64 | 109.27 | 112.07 | 4,784,201 | +6.42(+6.07%) |
Dec 18, 2017 | 107.00 | 107.38 | 105.53 | 105.65 | 1,587,315 | -0.75(-0.70%) |
Dec 15, 2017 | 104.89 | 106.76 | 104.76 | 106.40 | 2,337,365 | +2.23(+2.14%) |
Dec 14, 2017 | 104.93 | 105.16 | 104.15 | 104.17 | 1,397,084 | -0.65(-0.62%) |
Dec 13, 2017 | 104.56 | 105.74 | 104.56 | 104.81 | 2,993,485 | -0.02(-0.02%) |
Dec 12, 2017 | 104.83 | 105.68 | 104.69 | 104.83 | 1,726,878 | +0.03(+0.03%) |
Dec 11, 2017 | 104.50 | 105.30 | 104.50 | 104.80 | 1,122,482 | +0.12(+0.11%) |
Dec 08, 2017 | 104.68 | 106.18 | 104.01 | 104.68 | 1,820,194 | -1.29(-1.22%) |
Dec 07, 2017 | 107.01 | 107.31 | 105.72 | 105.97 | 1,040,500 | -0.92(-0.86%) |
Dec 06, 2017 | 106.34 | 107.09 | 105.86 | 106.90 | 993,335 | +0.27(+0.25%) |
Dec 05, 2017 | 106.56 | 107.20 | 105.77 | 106.63 | 1,365,858 | +0.62(+0.58%) |
Dec 04, 2017 | 106.23 | 107.35 | 105.95 | 106.01 | 1,497,877 | +0.23(+0.22%) |