Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.57 | 105.11 | 102.61 | 102.64 | 3,570,812 | -1.29(-1.24%) |
Feb 27, 2018 | 106.32 | 107.41 | 103.09 | 103.93 | 2,959,235 | -2.29(-2.16%) |
Feb 26, 2018 | 107.50 | 108.83 | 106.01 | 106.22 | 2,825,535 | -0.39(-0.37%) |
Feb 23, 2018 | 107.67 | 107.70 | 104.46 | 106.61 | 2,557,745 | -0.39(-0.36%) |
Feb 22, 2018 | 106.50 | 107.84 | 106.11 | 107.00 | 1,656,981 | +1.31(+1.24%) |
Feb 21, 2018 | 106.81 | 108.26 | 105.57 | 105.69 | 1,532,838 | -1.12(-1.05%) |
Feb 20, 2018 | 105.71 | 108.22 | 104.66 | 106.81 | 2,430,693 | -1.15(-1.07%) |
Feb 16, 2018 | 107.96 | 107.96 | 107.96 | 0 | -0.61(-0.56%) | |
Feb 15, 2018 | 106.02 | 108.58 | 105.27 | 108.57 | 1,975,306 | +2.70(+2.55%) |
Feb 14, 2018 | 107.77 | 104.84 | 105.87 | 2,641,963 | +1.03(+0.98%) | |
Feb 13, 2018 | 103.73 | 106.82 | 103.72 | 104.84 | 2,467,977 | +0.10(+0.10%) |
Feb 12, 2018 | 108.17 | 108.69 | 103.68 | 104.74 | 5,204,130 | -2.88(-2.68%) |
Feb 09, 2018 | 102.33 | 108.91 | 101.54 | 107.62 | 4,168,825 | +6.04(+5.95%) |
Feb 08, 2018 | 105.74 | 106.35 | 101.54 | 101.58 | 2,998,502 | -4.50(-4.24%) |
Feb 07, 2018 | 107.07 | 108.02 | 106.06 | 106.08 | 2,124,663 | -1.77(-1.64%) |
Feb 06, 2018 | 103.03 | 108.48 | 101.07 | 107.85 | 2,784,991 | +0.71(+0.66%) |
Feb 05, 2018 | 108.39 | 110.44 | 106.23 | 107.14 | 2,000,727 | -1.69(-1.55%) |
Feb 02, 2018 | 112.53 | 112.89 | 108.67 | 108.83 | 2,159,934 | -5.04(-4.43%) |
Feb 01, 2018 | 113.60 | 114.89 | 111.74 | 113.87 | 1,436,476 | -1.13(-0.98%) |
Jan 31, 2018 | 114.77 | 116.65 | 113.74 | 115.00 | 1,802,780 | +0.40(+0.35%) |
Jan 30, 2018 | 115.99 | 116.46 | 114.34 | 114.60 | 1,921,055 | -1.75(-1.50%) |
Jan 29, 2018 | 115.03 | 116.58 | 114.54 | 116.35 | 1,806,100 | +0.92(+0.80%) |
Jan 26, 2018 | 115.00 | 115.50 | 113.83 | 115.43 | 1,632,284 | +0.36(+0.31%) |
Jan 25, 2018 | 114.68 | 115.52 | 113.06 | 115.07 | 1,562,625 | +0.73(+0.64%) |
Jan 24, 2018 | 114.41 | 115.48 | 112.72 | 114.34 | 1,709,120 | -0.36(-0.31%) |
Jan 23, 2018 | 115.10 | 116.28 | 113.86 | 114.70 | 2,060,136 | -0.32(-0.28%) |
Jan 22, 2018 | 114.28 | 115.04 | 113.43 | 115.02 | 1,784,495 | +0.29(+0.25%) |
Jan 19, 2018 | 113.10 | 115.00 | 112.34 | 114.73 | 1,908,248 | +1.83(+1.62%) |
Jan 18, 2018 | 113.07 | 113.33 | 111.57 | 112.90 | 1,566,448 | +0.10(+0.09%) |
Jan 17, 2018 | 114.49 | 114.79 | 112.57 | 112.80 | 2,230,787 | -0.08(-0.07%) |
Jan 16, 2018 | 115.49 | 115.89 | 112.55 | 112.88 | 2,022,578 | -1.96(-1.71%) |
Jan 12, 2018 | 114.84 | 114.84 | 114.84 | 0 | +3.49(+3.13%) | |
Jan 11, 2018 | 109.66 | 111.69 | 109.18 | 111.35 | 2,063,706 | +1.72(+1.57%) |
Jan 10, 2018 | 109.63 | 1,048,811 | -0.06(-0.05%) | |||
Jan 09, 2018 | 109.50 | 109.81 | 108.66 | 109.69 | 1,584,396 | +0.59(+0.54%) |
Jan 08, 2018 | 110.76 | 111.63 | 109.05 | 109.10 | 1,801,661 | -2.04(-1.84%) |
Jan 05, 2018 | 109.59 | 111.23 | 109.29 | 111.14 | 2,055,498 | +2.28(+2.09%) |
Jan 04, 2018 | 108.10 | 109.76 | 106.50 | 108.86 | 1,825,534 | +0.84(+0.78%) |
Jan 03, 2018 | 109.06 | 109.48 | 107.58 | 108.02 | 1,519,844 | -0.67(-0.62%) |
Jan 02, 2018 | 107.99 | 109.21 | 107.31 | 108.69 | 1,412,062 | +1.38(+1.29%) |
Dec 29, 2017 | 107.31 | 107.31 | 107.31 | 0 | -0.76(-0.70%) | |
Dec 28, 2017 | 108.00 | 108.41 | 107.45 | 108.07 | 1,259,931 | +0.58(+0.54%) |
Dec 27, 2017 | 108.50 | 108.77 | 107.12 | 107.49 | 1,768,932 | -1.01(-0.93%) |
Dec 26, 2017 | 109.58 | 110.69 | 108.20 | 108.50 | 1,180,612 | -0.96(-0.88%) |
Dec 22, 2017 | 108.45 | 109.74 | 107.79 | 109.46 | 1,447,533 | +0.99(+0.91%) |
Dec 21, 2017 | 109.32 | 109.63 | 108.32 | 108.47 | 2,052,438 | -0.45(-0.41%) |
Dec 20, 2017 | 109.63 | 110.00 | 108.31 | 108.92 | 1,607,848 | -0.25(-0.23%) |
Dec 19, 2017 | 109.52 | 110.86 | 108.51 | 109.17 | 1,814,736 | +0.07(+0.06%) |
Dec 18, 2017 | 107.06 | 109.50 | 106.45 | 109.10 | 2,483,523 | +2.81(+2.64%) |
Dec 15, 2017 | 105.21 | 107.27 | 104.26 | 106.29 | 3,283,771 | +1.64(+1.57%) |
Dec 14, 2017 | 106.15 | 106.78 | 104.00 | 104.65 | 1,958,008 | -0.94(-0.89%) |
Dec 13, 2017 | 106.00 | 106.55 | 105.25 | 105.59 | 2,113,385 | -0.63(-0.59%) |
Dec 12, 2017 | 107.58 | 109.00 | 106.10 | 106.22 | 2,480,871 | -0.85(-0.79%) |
Dec 11, 2017 | 108.67 | 108.69 | 105.45 | 107.07 | 2,444,520 | -1.60(-1.47%) |
Dec 08, 2017 | 107.58 | 108.90 | 107.17 | 108.67 | 2,450,875 | +1.36(+1.27%) |
Dec 07, 2017 | 107.93 | 108.07 | 106.14 | 107.31 | 2,668,013 | +1.79(+1.70%) |
Dec 06, 2017 | 106.19 | 106.52 | 105.17 | 105.52 | 2,080,397 | -0.37(-0.35%) |
Dec 05, 2017 | 106.26 | 106.94 | 104.89 | 105.89 | 2,015,152 | -0.48(-0.45%) |
Dec 04, 2017 | 107.11 | 104.41 | 106.37 | 2,678,780 | +3.36(+3.26%) |