Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 107.44 | 107.44 | 105.75 | 105.75 | 18,165 | -1.53(-1.43%) |
Feb 27, 2018 | 108.77 | 108.88 | 107.28 | 107.28 | 11,255 | -1.48(-1.36%) |
Feb 26, 2018 | 108.20 | 108.84 | 107.88 | 108.76 | 86,498 | +0.97(+0.90%) |
Feb 23, 2018 | 106.94 | 107.79 | 106.94 | 107.79 | 6,797 | +1.03(+0.96%) |
Feb 22, 2018 | 106.58 | 106.76 | 14,335 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.49 | 108.19 | 106.57 | 106.57 | 14,765 | -0.85(-0.79%) |
Feb 20, 2018 | 108.16 | 108.16 | 107.29 | 107.42 | 14,454 | -1.39(-1.28%) |
Feb 16, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 108.01 | 108.89 | 107.46 | 108.89 | 156,818 | +1.35(+1.26%) |
Feb 14, 2018 | 106.45 | 107.64 | 106.10 | 107.54 | 24,865 | +0.44(+0.41%) |
Feb 13, 2018 | 106.59 | 107.21 | 106.43 | 107.09 | 16,166 | +0.07(+0.07%) |
Feb 12, 2018 | 106.27 | 107.51 | 106.11 | 107.02 | 44,411 | +1.45(+1.38%) |
Feb 09, 2018 | 105.80 | 106.23 | 103.23 | 105.57 | 68,157 | +0.44(+0.42%) |
Feb 08, 2018 | 108.14 | 108.14 | 105.13 | 105.13 | 39,631 | -2.98(-2.76%) |
Feb 07, 2018 | 108.00 | 109.72 | 107.99 | 108.12 | 31,709 | -0.03(-0.02%) |
Feb 06, 2018 | 104.89 | 108.28 | 104.20 | 108.14 | 87,041 | +0.10(+0.09%) |
Feb 05, 2018 | 109.89 | 110.24 | 106.88 | 108.05 | 35,212 | -2.24(-2.03%) |
Feb 02, 2018 | 112.31 | 112.31 | 110.29 | 110.29 | 29,928 | -2.09(-1.86%) |
Feb 01, 2018 | 112.42 | 112.88 | 112.20 | 112.38 | 75,738 | -0.65(-0.57%) |
Jan 31, 2018 | 113.43 | 113.45 | 112.56 | 113.03 | 101,856 | +0.17(+0.16%) |
Jan 30, 2018 | 112.76 | 113.26 | 112.76 | 112.85 | 17,887 | -0.40(-0.35%) |
Jan 29, 2018 | 114.12 | 114.12 | 113.26 | 113.26 | 23,729 | -0.83(-0.73%) |
Jan 26, 2018 | 113.46 | 114.11 | 113.46 | 114.09 | 17,882 | +0.62(+0.55%) |
Jan 25, 2018 | 114.40 | 114.40 | 113.15 | 113.47 | 27,064 | -0.88(-0.77%) |
Jan 24, 2018 | 114.42 | 114.60 | 114.17 | 114.35 | 17,636 | +0.10(+0.08%) |
Jan 23, 2018 | 114.17 | 114.30 | 113.96 | 114.25 | 10,899 | -0.02(-0.02%) |
Jan 22, 2018 | 113.71 | 114.28 | 113.71 | 114.27 | 7,203 | +0.43(+0.38%) |
Jan 19, 2018 | 112.72 | 113.84 | 112.72 | 113.84 | 23,272 | +1.48(+1.32%) |
Jan 18, 2018 | 112.74 | 112.74 | 112.25 | 112.36 | 25,234 | -0.42(-0.38%) |
Jan 17, 2018 | 111.93 | 113.20 | 111.93 | 112.79 | 19,563 | +1.10(+0.98%) |
Jan 16, 2018 | 112.25 | 112.62 | 111.59 | 111.69 | 34,149 | -0.14(-0.13%) |
Jan 12, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.79 | 111.86 | 111.60 | 111.74 | 30,394 | +0.21(+0.19%) |
Jan 10, 2018 | 111.87 | 111.87 | 111.19 | 111.53 | 53,841 | -0.60(-0.54%) |
Jan 09, 2018 | 112.35 | 112.52 | 112.13 | 112.14 | 12,049 | -0.15(-0.13%) |
Jan 08, 2018 | 111.74 | 112.39 | 111.74 | 112.28 | 28,048 | +0.49(+0.44%) |
Jan 05, 2018 | 111.53 | 111.82 | 111.42 | 111.79 | 30,706 | +0.41(+0.37%) |
Jan 04, 2018 | 110.97 | 111.64 | 110.97 | 111.38 | 21,333 | +0.55(+0.50%) |
Jan 03, 2018 | 110.88 | 111.06 | 110.72 | 110.83 | 11,485 | +0.06(+0.05%) |
Jan 02, 2018 | 111.11 | 111.11 | 110.70 | 110.77 | 30,947 | -0.16(-0.14%) |
Dec 29, 2017 | 110.93 | 110.93 | 110.93 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 111.18 | 111.18 | 110.82 | 111.08 | 14,359 | +0.06(+0.05%) |
Dec 27, 2017 | 111.27 | 111.45 | 111.02 | 111.02 | 7,395 | -0.17(-0.15%) |
Dec 26, 2017 | 110.94 | 111.34 | 110.94 | 111.18 | 29,907 | +0.11(+0.10%) |
Dec 22, 2017 | 111.00 | 111.21 | 111.00 | 111.07 | 16,190 | -0.10(-0.09%) |
Dec 21, 2017 | 111.14 | 111.47 | 111.04 | 111.16 | 31,684 | +0.13(+0.12%) |
Dec 20, 2017 | 111.39 | 111.39 | 110.60 | 111.03 | 29,930 | -0.26(-0.24%) |
Dec 19, 2017 | 111.49 | 111.71 | 111.30 | 111.30 | 20,404 | +0.07(+0.06%) |
Dec 18, 2017 | 111.42 | 111.86 | 111.19 | 111.23 | 8,616 | +0.23(+0.20%) |
Dec 15, 2017 | 110.42 | 111.06 | 110.42 | 111.00 | 238,933 | +1.02(+0.93%) |
Dec 14, 2017 | 110.31 | 110.44 | 109.98 | 109.98 | 25,215 | -0.30(-0.27%) |
Dec 13, 2017 | 109.84 | 110.57 | 109.84 | 110.28 | 30,233 | +0.56(+0.51%) |
Dec 12, 2017 | 109.70 | 110.10 | 109.55 | 109.72 | 22,164 | +0.09(+0.08%) |
Dec 11, 2017 | 109.49 | 109.63 | 109.20 | 109.63 | 21,469 | +0.10(+0.09%) |
Dec 08, 2017 | 109.55 | 109.55 | 109.14 | 109.54 | 17,901 | +0.23(+0.21%) |
Dec 07, 2017 | 109.56 | 109.81 | 109.28 | 109.30 | 25,009 | -0.42(-0.38%) |
Dec 06, 2017 | 109.37 | 109.86 | 109.37 | 109.72 | 47,865 | +0.37(+0.34%) |
Dec 05, 2017 | 109.50 | 109.58 | 109.19 | 109.35 | 116,913 | -0.30(-0.28%) |
Dec 04, 2017 | 109.29 | 109.29 | 109.29 | 109.65 | 32,578 | +0.75(+0.69%) |