Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.31 | 105.47 | 103.88 | 103.89 | 997,691 | +0.20(+0.19%) |
Feb 27, 2018 | 105.43 | 105.88 | 103.35 | 103.69 | 1,311,816 | -2.14(-2.02%) |
Feb 26, 2018 | 104.42 | 105.95 | 104.10 | 105.83 | 1,137,340 | +1.52(+1.46%) |
Feb 23, 2018 | 103.39 | 104.34 | 102.78 | 104.31 | 710,777 | +1.71(+1.67%) |
Feb 22, 2018 | 102.42 | 102.60 | 981,384 | -0.41(-0.40%) | ||
Feb 21, 2018 | 102.31 | 104.51 | 102.30 | 103.01 | 1,300,975 | +0.80(+0.78%) |
Feb 20, 2018 | 102.62 | 103.24 | 101.73 | 102.21 | 1,091,349 | -1.07(-1.04%) |
Feb 16, 2018 | 103.28 | 103.28 | 103.28 | 0 | +0.35(+0.34%) | |
Feb 15, 2018 | 101.41 | 102.98 | 101.03 | 102.93 | 1,315,247 | +1.73(+1.71%) |
Feb 14, 2018 | 100.01 | 101.35 | 99.90 | 101.20 | 1,358,803 | +0.37(+0.37%) |
Feb 13, 2018 | 99.04 | 101.13 | 98.74 | 100.83 | 1,040,289 | +1.35(+1.36%) |
Feb 12, 2018 | 98.58 | 100.44 | 98.54 | 99.48 | 1,273,425 | +1.64(+1.68%) |
Feb 09, 2018 | 98.97 | 99.10 | 95.04 | 97.84 | 2,311,989 | -0.36(-0.37%) |
Feb 08, 2018 | 99.73 | 97.95 | 98.20 | 2,230,007 | -0.83(-0.84%) | |
Feb 07, 2018 | 101.27 | 101.68 | 99.03 | 99.03 | 2,283,659 | -2.41(-2.38%) |
Feb 06, 2018 | 100.38 | 101.59 | 99.70 | 101.44 | 2,379,292 | -0.17(-0.17%) |
Feb 05, 2018 | 100.89 | 102.82 | 100.03 | 101.61 | 1,643,427 | +0.23(+0.23%) |
Feb 02, 2018 | 102.15 | 102.86 | 100.69 | 101.38 | 2,166,726 | -1.66(-1.61%) |
Feb 01, 2018 | 101.11 | 104.34 | 100.05 | 103.04 | 2,221,166 | -0.37(-0.36%) |
Jan 31, 2018 | 101.96 | 105.50 | 98.75 | 103.41 | 4,843,523 | -1.00(-0.96%) |
Jan 30, 2018 | 105.03 | 105.39 | 103.29 | 104.41 | 2,478,097 | -0.92(-0.87%) |
Jan 29, 2018 | 104.50 | 106.68 | 104.16 | 105.33 | 1,805,490 | +0.75(+0.72%) |
Jan 26, 2018 | 104.75 | 105.61 | 103.89 | 104.58 | 2,757,615 | +0.61(+0.59%) |
Jan 25, 2018 | 103.40 | 105.28 | 103.29 | 103.97 | 1,598,033 | -1.17(-1.11%) |
Jan 24, 2018 | 105.97 | 106.14 | 104.60 | 105.14 | 1,169,080 | -0.20(-0.19%) |
Jan 23, 2018 | 104.88 | 106.50 | 104.50 | 105.34 | 1,268,283 | +0.34(+0.32%) |
Jan 22, 2018 | 104.80 | 105.51 | 104.33 | 105.00 | 1,272,984 | +0.52(+0.50%) |
Jan 19, 2018 | 103.09 | 104.60 | 103.00 | 104.48 | 1,800,816 | +1.28(+1.24%) |
Jan 18, 2018 | 103.33 | 104.96 | 102.86 | 103.20 | 1,223,202 | -0.37(-0.36%) |
Jan 17, 2018 | 104.29 | 104.29 | 102.79 | 103.57 | 1,495,256 | +1.08(+1.05%) |
Jan 16, 2018 | 102.98 | 103.83 | 102.06 | 102.49 | 1,625,057 | -0.51(-0.50%) |
Jan 12, 2018 | 103.00 | 103.00 | 103.00 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 104.01 | 104.01 | 102.07 | 102.94 | 862,085 | -0.20(-0.19%) |
Jan 10, 2018 | 103.14 | 1,028,067 | -0.06(-0.06%) | |||
Jan 09, 2018 | 103.54 | 103.70 | 100.69 | 103.20 | 2,368,849 | -0.40(-0.39%) |
Jan 08, 2018 | 103.33 | 103.97 | 102.19 | 103.60 | 1,489,190 | +0.18(+0.17%) |
Jan 05, 2018 | 105.58 | 105.80 | 102.66 | 103.42 | 1,530,072 | -2.20(-2.08%) |
Jan 04, 2018 | 105.93 | 106.93 | 105.42 | 105.62 | 830,220 | +0.41(+0.39%) |
Jan 03, 2018 | 104.36 | 105.53 | 104.01 | 105.21 | 751,440 | +1.44(+1.39%) |
Jan 02, 2018 | 104.35 | 103.62 | 103.05 | 103.77 | 749,100 | +0.15(+0.14%) |
Dec 29, 2017 | 103.62 | 103.62 | 103.62 | 0 | -0.06(-0.06%) | |
Dec 28, 2017 | 103.14 | 104.23 | 103.14 | 103.68 | 393,786 | +0.37(+0.36%) |
Dec 27, 2017 | 102.84 | 103.94 | 102.38 | 103.31 | 713,844 | +0.61(+0.59%) |
Dec 26, 2017 | 101.43 | 102.73 | 101.34 | 102.70 | 1,255,286 | +0.78(+0.77%) |
Dec 22, 2017 | 103.02 | 103.15 | 101.60 | 101.92 | 1,272,078 | -1.29(-1.25%) |
Dec 21, 2017 | 105.07 | 105.07 | 102.69 | 103.21 | 1,355,149 | -1.16(-1.11%) |
Dec 20, 2017 | 104.98 | 104.98 | 103.73 | 104.37 | 822,347 | -0.57(-0.54%) |
Dec 19, 2017 | 106.00 | 106.00 | 104.64 | 104.94 | 971,009 | -0.56(-0.53%) |
Dec 18, 2017 | 107.50 | 108.09 | 105.10 | 105.50 | 1,295,220 | -1.72(-1.60%) |
Dec 15, 2017 | 106.73 | 107.48 | 106.18 | 107.22 | 1,780,036 | +0.92(+0.87%) |
Dec 14, 2017 | 106.90 | 108.34 | 105.68 | 106.30 | 1,143,990 | -0.13(-0.12%) |
Dec 13, 2017 | 106.14 | 107.10 | 106.00 | 106.43 | 977,491 | +1.00(+0.95%) |
Dec 12, 2017 | 104.87 | 106.26 | 104.13 | 105.43 | 1,062,402 | -0.42(-0.40%) |
Dec 11, 2017 | 104.82 | 105.92 | 104.11 | 105.85 | 1,120,705 | +1.07(+1.02%) |
Dec 08, 2017 | 104.18 | 105.30 | 103.61 | 104.78 | 798,739 | +1.25(+1.21%) |
Dec 07, 2017 | 103.62 | 103.68 | 100.87 | 103.53 | 1,752,284 | -0.01(-0.01%) |
Dec 06, 2017 | 104.47 | 104.47 | 102.64 | 103.54 | 754,480 | -0.05(-0.05%) |
Dec 05, 2017 | 102.51 | 104.94 | 102.51 | 103.59 | 1,102,609 | +0.94(+0.92%) |
Dec 04, 2017 | 104.73 | 104.73 | 102.11 | 102.65 | 948,431 | -1.65(-1.58%) |