Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.11 | 111.34 | 109.30 | 109.30 | 585,320 | -1.34(-1.21%) |
Feb 27, 2018 | 112.10 | 112.45 | 110.62 | 110.64 | 841,610 | -1.46(-1.30%) |
Feb 26, 2018 | 111.09 | 112.13 | 111.02 | 112.09 | 534,379 | +1.58(+1.43%) |
Feb 23, 2018 | 109.37 | 110.55 | 109.19 | 110.52 | 414,039 | +1.72(+1.58%) |
Feb 22, 2018 | 108.52 | 108.80 | 664,540 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.33 | 110.47 | 108.58 | 108.64 | 688,652 | -0.51(-0.46%) |
Feb 20, 2018 | 109.34 | 109.92 | 108.79 | 109.14 | 536,921 | -0.78(-0.71%) |
Feb 16, 2018 | 109.92 | 109.92 | 109.92 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.27 | 109.89 | 108.14 | 109.88 | 816,698 | +1.39(+1.28%) |
Feb 14, 2018 | 106.56 | 108.60 | 106.53 | 108.49 | 977,886 | +1.41(+1.32%) |
Feb 13, 2018 | 106.23 | 107.35 | 105.97 | 107.08 | 557,937 | +0.31(+0.29%) |
Feb 12, 2018 | 106.18 | 107.50 | 105.50 | 106.77 | 1,203,631 | +1.50(+1.43%) |
Feb 09, 2018 | 105.00 | 106.08 | 101.76 | 105.27 | 3,710,891 | +1.54(+1.48%) |
Feb 08, 2018 | 108.01 | 108.01 | 103.66 | 103.73 | 1,774,120 | -4.10(-3.80%) |
Feb 07, 2018 | 108.23 | 109.69 | 107.78 | 107.83 | 1,404,145 | -0.59(-0.54%) |
Feb 06, 2018 | 104.52 | 108.64 | 104.20 | 108.42 | 2,542,272 | +0.73(+0.68%) |
Feb 05, 2018 | 109.96 | 111.14 | 105.71 | 107.69 | 2,760,477 | -3.40(-3.06%) |
Feb 02, 2018 | 112.94 | 113.10 | 111.03 | 111.09 | 2,582,821 | -2.56(-2.25%) |
Feb 01, 2018 | 113.26 | 114.26 | 113.16 | 113.65 | 1,232,136 | -0.03(-0.02%) |
Jan 31, 2018 | 114.14 | 114.23 | 113.13 | 113.68 | 2,828,469 | +0.10(+0.09%) |
Jan 30, 2018 | 113.92 | 114.22 | 113.87 | 113.58 | 1,345,015 | -1.23(-1.07%) |
Jan 29, 2018 | 115.29 | 115.47 | 114.77 | 114.81 | 1,288,882 | -0.76(-0.66%) |
Jan 26, 2018 | 114.58 | 115.57 | 114.47 | 115.57 | 513,880 | +1.41(+1.24%) |
Jan 25, 2018 | 114.47 | 114.47 | 113.78 | 114.16 | 867,767 | +0.13(+0.11%) |
Jan 24, 2018 | 114.38 | 114.68 | 113.49 | 114.03 | 1,186,339 | -0.05(-0.05%) |
Jan 23, 2018 | 114.02 | 114.33 | 113.91 | 114.09 | 602,245 | +0.05(+0.04%) |
Jan 22, 2018 | 112.86 | 114.04 | 112.86 | 114.04 | 604,633 | +1.00(+0.89%) |
Jan 19, 2018 | 112.96 | 113.04 | 112.52 | 113.04 | 605,410 | +0.39(+0.35%) |
Jan 18, 2018 | 112.80 | 112.95 | 112.45 | 112.65 | 626,077 | -0.14(-0.12%) |
Jan 17, 2018 | 112.19 | 112.95 | 111.80 | 112.78 | 677,991 | +1.06(+0.95%) |
Jan 16, 2018 | 112.57 | 112.92 | 111.44 | 111.72 | 971,199 | -0.27(-0.24%) |
Jan 12, 2018 | 112.00 | 112.00 | 112.00 | 0 | +0.81(+0.72%) | |
Jan 11, 2018 | 110.80 | 111.21 | 110.63 | 111.19 | 517,939 | +0.74(+0.67%) |
Jan 10, 2018 | 110.55 | 110.45 | 546,308 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.46 | 110.80 | 110.32 | 110.55 | 671,337 | +0.33(+0.29%) |
Jan 08, 2018 | 110.01 | 110.30 | 109.96 | 110.22 | 389,425 | +0.07(+0.07%) |
Jan 05, 2018 | 109.71 | 110.22 | 109.54 | 110.15 | 416,780 | +0.78(+0.71%) |
Jan 04, 2018 | 109.13 | 109.59 | 109.11 | 109.37 | 465,645 | +0.52(+0.48%) |
Jan 03, 2018 | 108.24 | 108.89 | 108.24 | 108.85 | 449,041 | +0.63(+0.59%) |
Jan 02, 2018 | 107.74 | 108.21 | 107.62 | 108.21 | 495,569 | +0.81(+0.76%) |
Dec 29, 2017 | 107.40 | 107.40 | 107.40 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.79 | 107.85 | 107.63 | 107.81 | 200,113 | +0.17(+0.16%) |
Dec 27, 2017 | 107.67 | 107.78 | 107.51 | 107.63 | 399,948 | +0.09(+0.08%) |
Dec 26, 2017 | 107.53 | 107.67 | 107.43 | 107.54 | 260,850 | -0.23(-0.22%) |
Dec 22, 2017 | 107.87 | 107.93 | 107.60 | 107.78 | 852,644 | -0.12(-0.11%) |
Dec 21, 2017 | 107.90 | 108.24 | 107.72 | 107.89 | 529,006 | +0.35(+0.33%) |
Dec 20, 2017 | 108.00 | 108.05 | 107.45 | 107.54 | 414,678 | -0.13(-0.12%) |
Dec 19, 2017 | 108.13 | 108.21 | 107.62 | 107.67 | 563,527 | -0.41(-0.38%) |
Dec 18, 2017 | 108.06 | 108.31 | 108.01 | 108.08 | 407,065 | +0.60(+0.56%) |
Dec 15, 2017 | 107.18 | 107.65 | 107.07 | 107.47 | 775,500 | +0.83(+0.78%) |
Dec 14, 2017 | 107.06 | 107.19 | 106.61 | 106.64 | 603,062 | -0.33(-0.31%) |
Dec 13, 2017 | 107.03 | 107.28 | 106.95 | 106.98 | 540,815 | +0.01(+0.01%) |
Dec 12, 2017 | 106.72 | 107.14 | 106.67 | 106.97 | 534,139 | +0.38(+0.35%) |
Dec 11, 2017 | 106.04 | 106.61 | 106.04 | 106.59 | 542,521 | +0.50(+0.48%) |
Dec 08, 2017 | 105.87 | 106.09 | 105.78 | 106.09 | 674,370 | +0.58(+0.55%) |
Dec 07, 2017 | 105.17 | 105.71 | 105.15 | 105.51 | 327,379 | +0.19(+0.18%) |
Dec 06, 2017 | 105.13 | 105.55 | 105.13 | 105.32 | 439,204 | +0.00(+0.00%) |
Dec 05, 2017 | 105.61 | 106.10 | 105.24 | 105.32 | 717,701 | -0.26(-0.25%) |
Dec 04, 2017 | 106.40 | 106.44 | 105.58 | 105.58 | 1,004,024 | -0.03(-0.03%) |