Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.40 | 108.44 | 106.81 | 107.01 | 9,987,854 | -1.42(-1.31%) |
Jan 30, 2018 | 109.72 | 110.27 | 108.42 | 108.43 | 8,523,597 | -1.41(-1.28%) |
Jan 29, 2018 | 110.39 | 110.73 | 109.54 | 109.83 | 6,951,994 | -0.64(-0.58%) |
Jan 26, 2018 | 109.12 | 110.81 | 108.98 | 110.47 | 7,864,010 | +1.61(+1.48%) |
Jan 25, 2018 | 108.91 | 109.48 | 108.44 | 108.86 | 6,388,510 | +0.05(+0.05%) |
Jan 24, 2018 | 109.26 | 109.73 | 108.60 | 108.81 | 7,323,712 | +0.09(+0.08%) |
Jan 23, 2018 | 108.58 | 109.44 | 108.21 | 108.72 | 7,593,038 | -0.68(-0.62%) |
Jan 22, 2018 | 108.58 | 109.85 | 108.38 | 109.40 | 8,198,658 | +0.50(+0.46%) |
Jan 19, 2018 | 109.27 | 109.39 | 108.16 | 108.90 | 10,677,445 | +0.17(+0.15%) |
Jan 18, 2018 | 110.03 | 110.27 | 108.52 | 108.73 | 8,195,875 | -1.53(-1.38%) |
Jan 17, 2018 | 109.50 | 110.50 | 108.88 | 110.26 | 7,139,767 | +1.26(+1.16%) |
Jan 16, 2018 | 111.34 | 111.43 | 108.93 | 109.00 | 8,193,651 | -1.75(-1.58%) |
Jan 12, 2018 | 110.75 | 110.75 | 110.75 | 0 | +1.46(+1.33%) | |
Jan 11, 2018 | 108.56 | 109.38 | 107.84 | 109.29 | 6,526,041 | +1.50(+1.39%) |
Jan 10, 2018 | 107.34 | 107.80 | 6,150,060 | -0.46(-0.43%) | ||
Jan 09, 2018 | 108.45 | 109.17 | 108.18 | 108.26 | 5,927,788 | -0.08(-0.07%) |
Jan 08, 2018 | 109.19 | 109.58 | 107.87 | 108.34 | 8,177,156 | -1.58(-1.43%) |
Jan 05, 2018 | 110.96 | 110.96 | 109.54 | 109.91 | 6,101,534 | -0.60(-0.54%) |
Jan 04, 2018 | 111.22 | 111.23 | 109.92 | 110.52 | 7,531,505 | -0.05(-0.04%) |
Jan 03, 2018 | 110.47 | 111.46 | 109.75 | 110.56 | 9,381,096 | +0.47(+0.43%) |
Jan 02, 2018 | 107.28 | 110.10 | 106.90 | 110.09 | 11,181,543 | +4.22(+3.99%) |
Dec 29, 2017 | 105.87 | 105.87 | 105.87 | 0 | -0.26(-0.24%) | |
Dec 28, 2017 | 106.35 | 106.40 | 105.42 | 106.12 | 3,531,571 | +0.13(+0.12%) |
Dec 27, 2017 | 106.76 | 106.84 | 105.86 | 106.00 | 5,711,038 | -0.47(-0.44%) |
Dec 26, 2017 | 106.83 | 107.70 | 106.24 | 106.47 | 4,044,103 | -0.54(-0.51%) |
Dec 22, 2017 | 107.82 | 108.01 | 106.79 | 107.01 | 7,492,882 | -0.89(-0.82%) |
Dec 21, 2017 | 108.04 | 109.39 | 107.52 | 107.89 | 9,512,076 | -0.12(-0.11%) |
Dec 20, 2017 | 109.91 | 110.58 | 108.01 | 108.01 | 8,794,396 | -2.09(-1.90%) |
Dec 19, 2017 | 109.63 | 110.67 | 109.08 | 110.10 | 10,709,685 | +0.77(+0.70%) |
Dec 18, 2017 | 110.13 | 110.28 | 108.62 | 109.33 | 12,459,275 | -0.24(-0.22%) |
Dec 15, 2017 | 110.27 | 110.29 | 108.92 | 109.57 | 20,288,694 | +0.69(+0.63%) |
Dec 14, 2017 | 105.65 | 109.83 | 105.56 | 108.88 | 27,993,876 | +2.91(+2.75%) |
Dec 13, 2017 | 106.50 | 106.54 | 105.12 | 105.97 | 10,523,338 | +0.18(+0.17%) |
Dec 12, 2017 | 105.79 | 106.18 | 104.96 | 105.79 | 8,254,896 | +0.59(+0.56%) |
Dec 11, 2017 | 103.27 | 105.21 | 103.17 | 105.20 | 7,547,832 | +2.56(+2.49%) |
Dec 08, 2017 | 102.64 | 103.38 | 102.49 | 102.64 | 6,638,050 | -1.01(-0.98%) |
Dec 07, 2017 | 104.12 | 104.38 | 102.89 | 103.65 | 10,092,806 | -0.20(-0.19%) |
Dec 06, 2017 | 105.53 | 106.34 | 103.75 | 103.85 | 8,242,498 | -1.73(-1.64%) |
Dec 05, 2017 | 107.86 | 108.36 | 104.89 | 105.58 | 13,256,753 | -2.95(-2.72%) |
Dec 04, 2017 | 104.87 | 110.95 | 104.87 | 108.54 | 18,098,782 | +4.89(+4.72%) |
Dec 01, 2017 | 102.98 | 104.23 | 102.70 | 103.64 | 9,402,095 | +0.42(+0.41%) |
Nov 30, 2017 | 103.75 | 104.09 | 102.87 | 103.22 | 10,103,353 | -0.41(-0.40%) |
Nov 29, 2017 | 101.92 | 104.63 | 101.85 | 103.63 | 14,715,950 | +1.80(+1.77%) |
Nov 28, 2017 | 100.99 | 102.29 | 100.62 | 101.83 | 8,531,259 | +0.61(+0.60%) |
Nov 27, 2017 | 101.06 | 101.40 | 100.81 | 101.22 | 4,069,628 | +0.15(+0.15%) |
Nov 24, 2017 | 101.34 | 101.35 | 100.88 | 101.07 | 2,252,008 | -0.10(-0.10%) |
Nov 22, 2017 | 101.64 | 101.74 | 101.12 | 101.17 | 4,204,923 | -0.26(-0.25%) |
Nov 21, 2017 | 101.40 | 101.59 | 101.22 | 101.43 | 5,814,805 | +0.25(+0.24%) |
Nov 20, 2017 | 101.84 | 101.84 | 101.13 | 101.18 | 5,191,410 | -0.68(-0.67%) |
Nov 17, 2017 | 101.64 | 102.40 | 101.40 | 101.86 | 7,617,258 | -0.16(-0.15%) |
Nov 16, 2017 | 102.05 | 102.39 | 101.19 | 102.02 | 6,461,239 | -0.09(-0.09%) |
Nov 15, 2017 | 101.18 | 102.37 | 100.88 | 102.11 | 5,779,109 | +0.51(+0.50%) |
Nov 14, 2017 | 102.97 | 102.97 | 101.43 | 101.59 | 7,036,245 | -1.55(-1.50%) |
Nov 13, 2017 | 102.55 | 103.53 | 102.39 | 103.14 | 7,977,836 | -0.04(-0.04%) |
Nov 10, 2017 | 103.39 | 104.62 | 102.49 | 103.18 | 16,960,728 | +2.07(+2.05%) |
Nov 09, 2017 | 99.29 | 102.32 | 99.26 | 101.11 | 13,327,957 | +1.48(+1.48%) |
Nov 08, 2017 | 100.32 | 100.44 | 98.89 | 99.63 | 8,146,818 | -0.42(-0.42%) |
Nov 07, 2017 | 99.74 | 101.33 | 99.24 | 100.06 | 12,362,186 | +0.96(+0.96%) |
Nov 06, 2017 | 96.87 | 99.58 | 96.85 | 99.10 | 14,955,563 | +1.97(+2.03%) |
Nov 03, 2017 | 96.86 | 97.86 | 96.40 | 97.13 | 5,501,594 | +0.29(+0.29%) |
Nov 02, 2017 | 97.36 | 97.61 | 96.52 | 96.85 | 6,904,586 | -0.67(-0.69%) |