Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 103.84 | 103.96 | 101.56 | 101.58 | 10,927,346 | -1.68(-1.63%) |
Feb 27, 2018 | 106.35 | 106.51 | 103.25 | 103.27 | 14,390,529 | -4.87(-4.50%) |
Feb 26, 2018 | 106.35 | 108.13 | 106.02 | 108.13 | 8,264,268 | +2.52(+2.39%) |
Feb 23, 2018 | 104.13 | 105.72 | 103.82 | 105.61 | 6,195,816 | +1.98(+1.91%) |
Feb 22, 2018 | 103.33 | 103.63 | 4,531,112 | +0.19(+0.18%) | ||
Feb 21, 2018 | 104.38 | 105.28 | 103.42 | 103.44 | 6,847,139 | -0.92(-0.88%) |
Feb 20, 2018 | 104.74 | 105.92 | 103.91 | 104.36 | 6,838,974 | -0.54(-0.52%) |
Feb 16, 2018 | 104.90 | 104.90 | 104.90 | 0 | +1.33(+1.28%) | |
Feb 15, 2018 | 103.75 | 103.79 | 102.85 | 103.57 | 6,594,159 | +0.57(+0.56%) |
Feb 14, 2018 | 101.91 | 103.16 | 101.12 | 103.00 | 7,540,658 | +0.47(+0.46%) |
Feb 13, 2018 | 101.07 | 102.72 | 100.83 | 102.53 | 8,572,669 | +0.72(+0.71%) |
Feb 12, 2018 | 102.34 | 103.04 | 100.54 | 101.81 | 9,730,948 | +0.30(+0.29%) |
Feb 09, 2018 | 100.98 | 102.16 | 98.73 | 101.51 | 12,673,414 | +1.71(+1.72%) |
Feb 08, 2018 | 103.86 | 104.21 | 99.64 | 99.80 | 12,842,771 | -3.36(-3.26%) |
Feb 07, 2018 | 106.18 | 106.25 | 102.81 | 103.16 | 12,624,928 | -1.39(-1.33%) |
Feb 06, 2018 | 104.58 | 100.20 | 104.55 | 17,972,840 | +0.78(+0.75%) | |
Feb 05, 2018 | 105.46 | 106.97 | 102.42 | 103.77 | 15,185,282 | -3.27(-3.05%) |
Feb 02, 2018 | 108.27 | 108.89 | 106.79 | 107.04 | 10,102,046 | -1.76(-1.62%) |
Feb 01, 2018 | 106.96 | 108.96 | 105.72 | 108.80 | 9,665,428 | +1.79(+1.67%) |
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%) |