Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 112.92 | 112.94 | 112.05 | 112.52 | 102,313 | +0.17(+0.15%) |
Jan 30, 2018 | 112.25 | 112.75 | 112.25 | 112.35 | 17,967 | -0.40(-0.36%) |
Jan 29, 2018 | 113.61 | 113.61 | 112.75 | 112.75 | 23,836 | -0.83(-0.73%) |
Jan 26, 2018 | 112.95 | 113.60 | 112.95 | 113.58 | 17,963 | +0.62(+0.55%) |
Jan 25, 2018 | 113.89 | 113.89 | 112.65 | 112.96 | 27,186 | -0.88(-0.77%) |
Jan 24, 2018 | 113.91 | 114.09 | 113.67 | 113.84 | 17,715 | +0.10(+0.08%) |
Jan 23, 2018 | 113.67 | 113.79 | 113.45 | 113.74 | 10,947 | -0.02(-0.01%) |
Jan 22, 2018 | 113.20 | 113.77 | 113.20 | 113.76 | 7,235 | +0.43(+0.38%) |
Jan 19, 2018 | 112.22 | 113.33 | 112.22 | 113.33 | 23,377 | +1.47(+1.32%) |
Jan 18, 2018 | 112.24 | 112.24 | 111.75 | 111.86 | 25,347 | -0.42(-0.38%) |
Jan 17, 2018 | 111.43 | 112.70 | 111.43 | 112.28 | 19,651 | +1.09(+0.98%) |
Jan 16, 2018 | 111.75 | 112.11 | 111.09 | 111.19 | 34,302 | -0.14(-0.12%) |
Jan 12, 2018 | 111.33 | 111.33 | 111.33 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.30 | 111.36 | 111.10 | 111.24 | 30,531 | +0.21(+0.19%) |
Jan 10, 2018 | 111.37 | 111.37 | 110.69 | 111.03 | 54,083 | -0.60(-0.54%) |
Jan 09, 2018 | 111.84 | 112.02 | 111.63 | 111.64 | 12,103 | -0.15(-0.13%) |
Jan 08, 2018 | 111.24 | 111.89 | 111.24 | 111.78 | 28,174 | +0.49(+0.44%) |
Jan 05, 2018 | 111.03 | 111.32 | 110.92 | 111.29 | 30,844 | +0.41(+0.37%) |
Jan 04, 2018 | 110.48 | 111.14 | 110.48 | 110.89 | 21,428 | +0.55(+0.50%) |
Jan 03, 2018 | 110.38 | 110.56 | 110.22 | 110.33 | 11,536 | +0.06(+0.05%) |
Jan 02, 2018 | 110.62 | 110.62 | 110.21 | 110.28 | 31,086 | -0.16(-0.14%) |
Dec 29, 2017 | 110.43 | 110.43 | 110.43 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.69 | 110.69 | 110.33 | 110.58 | 14,423 | +0.06(+0.05%) |
Dec 27, 2017 | 110.77 | 110.95 | 110.52 | 110.52 | 7,428 | -0.16(-0.15%) |
Dec 26, 2017 | 110.44 | 110.85 | 110.44 | 110.69 | 30,041 | +0.11(+0.10%) |
Dec 22, 2017 | 110.50 | 110.71 | 110.50 | 110.57 | 16,263 | -0.10(-0.09%) |
Dec 21, 2017 | 110.64 | 110.97 | 110.55 | 110.67 | 31,826 | +0.13(+0.12%) |
Dec 20, 2017 | 110.89 | 110.89 | 110.11 | 110.54 | 30,064 | -0.26(-0.24%) |
Dec 19, 2017 | 110.99 | 111.21 | 110.80 | 110.80 | 20,495 | +0.07(+0.06%) |
Dec 18, 2017 | 110.92 | 111.36 | 110.70 | 110.73 | 8,655 | +0.23(+0.20%) |
Dec 15, 2017 | 109.92 | 110.57 | 109.92 | 110.51 | 240,004 | +1.01(+0.93%) |
Dec 14, 2017 | 109.82 | 109.95 | 109.49 | 109.49 | 25,328 | -0.29(-0.27%) |
Dec 13, 2017 | 109.35 | 110.07 | 109.35 | 109.79 | 30,369 | +0.56(+0.51%) |
Dec 12, 2017 | 109.21 | 109.60 | 109.06 | 109.23 | 22,263 | +0.09(+0.08%) |
Dec 11, 2017 | 109.00 | 109.14 | 108.71 | 109.14 | 21,566 | +0.10(+0.09%) |
Dec 08, 2017 | 109.06 | 109.06 | 108.65 | 109.05 | 17,981 | +0.23(+0.22%) |
Dec 07, 2017 | 109.08 | 109.32 | 108.79 | 108.81 | 25,121 | -0.42(-0.38%) |
Dec 06, 2017 | 108.88 | 109.37 | 108.88 | 109.23 | 48,079 | +0.37(+0.34%) |
Dec 05, 2017 | 109.01 | 109.09 | 108.70 | 108.86 | 117,437 | -0.30(-0.28%) |
Dec 04, 2017 | 108.81 | 108.81 | 108.81 | 109.16 | 32,724 | +0.75(+0.69%) |
Dec 01, 2017 | 108.11 | 108.42 | 107.05 | 108.42 | 38,217 | +0.20(+0.18%) |
Nov 30, 2017 | 107.86 | 108.60 | 107.71 | 108.22 | 38,973 | +0.46(+0.43%) |
Nov 29, 2017 | 107.55 | 107.95 | 107.55 | 107.76 | 25,116 | +0.25(+0.23%) |
Nov 28, 2017 | 106.79 | 107.54 | 106.79 | 107.50 | 42,716 | +0.87(+0.81%) |
Nov 27, 2017 | 106.50 | 106.74 | 106.47 | 106.64 | 5,468 | +0.04(+0.04%) |
Nov 24, 2017 | 106.59 | 106.63 | 106.49 | 106.59 | 2,746 | +0.16(+0.16%) |
Nov 22, 2017 | 106.61 | 106.67 | 106.23 | 106.43 | 15,280 | -0.09(-0.09%) |
Nov 21, 2017 | 106.38 | 106.86 | 106.33 | 106.53 | 79,141 | +0.36(+0.33%) |
Nov 20, 2017 | 106.00 | 106.41 | 106.00 | 106.17 | 113,141 | +0.19(+0.18%) |
Nov 17, 2017 | 105.83 | 106.05 | 105.83 | 105.98 | 13,487 | +0.05(+0.05%) |
Nov 16, 2017 | 105.54 | 106.25 | 105.54 | 105.93 | 54,282 | +0.86(+0.82%) |
Nov 15, 2017 | 105.53 | 105.53 | 105.03 | 105.07 | 14,540 | -0.83(-0.79%) |
Nov 14, 2017 | 105.30 | 105.96 | 105.30 | 105.90 | 11,951 | +0.35(+0.33%) |
Nov 13, 2017 | 104.77 | 105.59 | 104.77 | 105.55 | 67,994 | +0.75(+0.72%) |
Nov 10, 2017 | 103.92 | 104.90 | 103.92 | 104.80 | 70,011 | +0.62(+0.60%) |
Nov 09, 2017 | 103.86 | 104.22 | 103.68 | 104.17 | 50,753 | -0.11(-0.11%) |
Nov 08, 2017 | 103.58 | 104.30 | 103.58 | 104.29 | 14,344 | +1.01(+0.97%) |
Nov 07, 2017 | 102.82 | 103.31 | 102.71 | 103.28 | 37,051 | +0.46(+0.45%) |
Nov 06, 2017 | 103.48 | 103.48 | 102.79 | 102.82 | 23,231 | -0.62(-0.60%) |
Nov 03, 2017 | 103.72 | 103.80 | 103.40 | 103.44 | 12,500 | -0.27(-0.26%) |
Nov 02, 2017 | 104.32 | 104.32 | 103.39 | 103.71 | 9,491 | -0.95(-0.91%) |