Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 114.58 | 114.83 | 113.74 | 114.24 | 185,642 | +0.35(+0.31%) |
Jan 30, 2018 | 113.92 | 114.39 | 113.75 | 113.89 | 319,818 | -1.01(-0.88%) |
Jan 29, 2018 | 115.45 | 115.60 | 114.78 | 114.90 | 202,261 | -0.84(-0.73%) |
Jan 26, 2018 | 114.81 | 115.74 | 114.56 | 115.74 | 177,556 | +1.44(+1.26%) |
Jan 25, 2018 | 114.96 | 115.13 | 113.98 | 114.30 | 159,013 | -0.12(-0.11%) |
Jan 24, 2018 | 115.07 | 115.18 | 113.84 | 114.42 | 274,820 | -0.40(-0.35%) |
Jan 23, 2018 | 114.34 | 114.93 | 114.34 | 114.82 | 262,491 | +0.66(+0.58%) |
Jan 22, 2018 | 113.16 | 114.17 | 113.10 | 114.17 | 175,347 | +0.97(+0.85%) |
Jan 19, 2018 | 112.96 | 113.20 | 112.66 | 113.20 | 173,028 | +0.62(+0.55%) |
Jan 18, 2018 | 112.66 | 112.84 | 112.24 | 112.58 | 168,448 | -0.11(-0.09%) |
Jan 17, 2018 | 112.03 | 112.78 | 111.55 | 112.68 | 167,080 | +1.19(+1.06%) |
Jan 16, 2018 | 112.52 | 112.81 | 111.19 | 111.50 | 256,329 | -0.31(-0.27%) |
Jan 12, 2018 | 111.80 | 111.80 | 111.80 | 0 | +0.67(+0.60%) | |
Jan 11, 2018 | 110.62 | 111.14 | 110.49 | 111.14 | 168,695 | +0.77(+0.70%) |
Jan 10, 2018 | 110.37 | 110.36 | 248,432 | -0.19(-0.17%) | ||
Jan 09, 2018 | 110.49 | 110.73 | 110.20 | 110.55 | 179,651 | +0.33(+0.29%) |
Jan 08, 2018 | 109.92 | 110.32 | 109.84 | 110.23 | 223,819 | +0.33(+0.30%) |
Jan 05, 2018 | 109.35 | 109.97 | 109.17 | 109.90 | 226,578 | +0.97(+0.89%) |
Jan 04, 2018 | 109.10 | 109.19 | 108.86 | 108.94 | 220,295 | +0.27(+0.25%) |
Jan 03, 2018 | 107.92 | 108.71 | 107.86 | 108.67 | 176,811 | +0.97(+0.91%) |
Jan 02, 2018 | 106.91 | 107.69 | 106.72 | 107.69 | 175,379 | +1.28(+1.20%) |
Dec 29, 2017 | 106.41 | 106.41 | 106.41 | 0 | -0.44(-0.41%) | |
Dec 28, 2017 | 107.00 | 107.00 | 106.73 | 106.85 | 96,278 | +0.09(+0.08%) |
Dec 27, 2017 | 106.71 | 106.88 | 106.59 | 106.77 | 75,732 | +0.12(+0.12%) |
Dec 26, 2017 | 106.58 | 106.82 | 106.30 | 106.64 | 112,533 | -0.25(-0.23%) |
Dec 22, 2017 | 106.95 | 106.95 | 106.68 | 106.89 | 103,837 | -0.11(-0.10%) |
Dec 21, 2017 | 107.10 | 107.38 | 106.92 | 106.99 | 127,925 | +0.10(+0.09%) |
Dec 20, 2017 | 107.50 | 107.50 | 106.79 | 106.90 | 130,367 | -0.25(-0.23%) |
Dec 19, 2017 | 107.58 | 107.58 | 107.01 | 107.15 | 141,417 | -0.44(-0.41%) |
Dec 18, 2017 | 107.53 | 107.70 | 107.41 | 107.58 | 144,703 | +0.67(+0.62%) |
Dec 15, 2017 | 106.46 | 107.00 | 106.39 | 106.92 | 126,091 | +0.96(+0.91%) |
Dec 14, 2017 | 106.24 | 106.48 | 105.96 | 105.96 | 193,686 | -0.16(-0.15%) |
Dec 13, 2017 | 106.09 | 106.39 | 106.03 | 106.12 | 120,266 | +0.19(+0.18%) |
Dec 12, 2017 | 106.04 | 106.20 | 105.80 | 105.93 | 183,554 | +0.06(+0.05%) |
Dec 11, 2017 | 105.79 | 105.90 | 105.36 | 105.87 | 173,849 | +0.51(+0.49%) |
Dec 08, 2017 | 105.44 | 105.56 | 105.20 | 105.36 | 92,890 | +0.38(+0.36%) |
Dec 07, 2017 | 104.58 | 105.09 | 104.58 | 104.97 | 71,824 | +0.43(+0.41%) |
Dec 06, 2017 | 103.97 | 104.68 | 103.94 | 104.55 | 88,382 | +0.29(+0.27%) |
Dec 05, 2017 | 104.39 | 105.14 | 104.08 | 104.26 | 156,689 | -0.09(-0.09%) |
Dec 04, 2017 | 105.72 | 105.90 | 104.36 | 104.36 | 174,634 | -0.61(-0.58%) |
Dec 01, 2017 | 104.97 | 105.38 | 104.24 | 104.97 | 162,220 | -0.33(-0.32%) |
Nov 30, 2017 | 104.75 | 105.48 | 104.54 | 105.30 | 89,664 | +0.99(+0.95%) |
Nov 29, 2017 | 105.38 | 105.38 | 103.82 | 104.31 | 143,956 | -1.09(-1.03%) |
Nov 28, 2017 | 105.20 | 105.41 | 104.81 | 105.39 | 93,950 | +0.43(+0.41%) |
Nov 27, 2017 | 105.13 | 105.13 | 104.78 | 104.97 | 108,985 | -0.01(-0.01%) |
Nov 24, 2017 | 104.80 | 105.01 | 104.80 | 104.97 | 41,031 | +0.37(+0.35%) |
Nov 22, 2017 | 104.78 | 104.78 | 104.50 | 104.60 | 137,106 | -0.01(-0.01%) |
Nov 21, 2017 | 103.98 | 104.69 | 103.98 | 104.61 | 101,853 | +1.02(+0.98%) |
Nov 20, 2017 | 103.69 | 103.78 | 103.56 | 103.59 | 89,981 | +0.00(+0.00%) |
Nov 17, 2017 | 103.89 | 103.89 | 103.52 | 103.59 | 88,617 | -0.40(-0.38%) |
Nov 16, 2017 | 103.46 | 104.16 | 103.46 | 103.99 | 90,915 | +1.02(+0.99%) |
Nov 15, 2017 | 103.12 | 103.33 | 102.75 | 102.97 | 86,615 | -0.61(-0.59%) |
Nov 14, 2017 | 103.53 | 103.72 | 103.15 | 103.58 | 77,677 | -0.28(-0.27%) |
Nov 13, 2017 | 103.38 | 104.01 | 103.38 | 103.86 | 112,109 | +0.14(+0.14%) |
Nov 10, 2017 | 103.51 | 103.79 | 103.44 | 103.72 | 104,657 | +0.00(+0.00%) |
Nov 09, 2017 | 103.57 | 103.77 | 102.92 | 103.72 | 119,101 | -0.35(-0.34%) |
Nov 08, 2017 | 103.75 | 104.12 | 103.63 | 104.07 | 97,830 | +0.33(+0.32%) |
Nov 07, 2017 | 103.62 | 103.81 | 103.50 | 103.74 | 77,199 | +0.15(+0.15%) |
Nov 06, 2017 | 103.29 | 103.72 | 103.27 | 103.58 | 97,681 | +0.30(+0.30%) |
Nov 03, 2017 | 102.94 | 103.33 | 102.65 | 103.28 | 110,328 | +0.70(+0.68%) |
Nov 02, 2017 | 102.80 | 102.80 | 102.23 | 102.58 | 87,983 | -0.26(-0.25%) |