Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,451 | -1.99(-1.83%) |
Feb 27, 2018 | 109.65 | 110.27 | 108.41 | 108.45 | 1,870,061 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,657 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,147 | +2.23(+2.09%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,373 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.58 | 107.40 | 107.45 | 1,797,073 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.61 | 2,627,177 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,085,000 | +1.01(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.97 | 108.09 | 4,610,426 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,920 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,676 | +1.65(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,176 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,113 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,390 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,515 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,327 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.27 | 110.28 | 110.46 | 4,426,609 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.27 | 2,907,645 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,414 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,731 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,131 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,716 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.93 | 114.88 | 2,242,699 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,751 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,431 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,901 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,740 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,815 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.96 | 109.74 | 2,225,611 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.60 | 108.71 | 108.94 | 4,018,806 | -1.36(-1.23%) |
Jan 12, 2018 | 110.30 | 110.30 | 110.30 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.56 | 1,797,683 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,523 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,163 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,684 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,464 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.32 | 2,474,129 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,852 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,672 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.01(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,031 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,083 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,062 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,570 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,881 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,904 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,768 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.64 | 2,018,222 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,926 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,030 | -1.52(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,352 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,622 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.07 | 104.52 | 2,585,581 | +0.16(+0.15%) |
Dec 08, 2017 | 102.87 | 104.81 | 102.87 | 104.36 | 2,857,605 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,213 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,975 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.66 | 3,104,862 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,860 | -1.64(-1.58%) |