Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,414 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,731 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,131 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,716 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.93 | 114.88 | 2,242,699 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,751 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,431 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,901 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,740 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,815 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.96 | 109.74 | 2,225,611 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.60 | 108.71 | 108.94 | 4,018,806 | -1.36(-1.23%) |
Jan 12, 2018 | 110.30 | 110.30 | 110.30 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.56 | 1,797,683 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,523 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,163 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,684 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,464 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.32 | 2,474,129 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,852 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,672 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.01(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,031 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,083 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,062 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,570 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,881 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,904 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,768 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.64 | 2,018,222 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,926 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,030 | -1.52(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,352 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,622 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.07 | 104.52 | 2,585,581 | +0.16(+0.15%) |
Dec 08, 2017 | 102.87 | 104.81 | 102.87 | 104.36 | 2,857,605 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,213 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,975 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.66 | 3,104,862 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,860 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.61 | 103.25 | 104.00 | 2,868,977 | +0.44(+0.42%) |
Nov 30, 2017 | 102.19 | 103.71 | 102.19 | 103.56 | 3,125,957 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.30 | 101.48 | 102.08 | 2,735,243 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,436 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.81 | 2,597,070 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.85 | 102.26 | 102.53 | 1,089,827 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.49 | 1,582,731 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,116 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.98 | 101.12 | 2,689,161 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.27 | 101.37 | 102.06 | 2,231,566 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,269 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.95 | 99.05 | 100.44 | 4,368,041 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.04 | 6,312,895 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,036 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,992 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,131 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.86 | 102.27 | 102.58 | 1,821,060 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.98 | 2,525,256 | -0.52(-0.50%) |
Nov 06, 2017 | 104.27 | 104.48 | 103.44 | 103.50 | 2,610,602 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.03 | 102.17 | 103.92 | 3,432,017 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,461 | -0.04(-0.04%) |