Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 107.84 | 108.87 | 107.40 | 108.38 | 1,010,505 | +0.87(+0.81%) |
Jan 30, 2018 | 108.35 | 108.59 | 107.50 | 107.50 | 1,118,526 | -1.42(-1.30%) |
Jan 29, 2018 | 108.72 | 109.93 | 108.17 | 108.92 | 1,098,440 | +0.19(+0.18%) |
Jan 26, 2018 | 107.03 | 108.77 | 106.70 | 108.73 | 1,046,392 | +1.99(+1.87%) |
Jan 25, 2018 | 107.59 | 108.07 | 106.29 | 106.74 | 1,545,094 | -1.22(-1.13%) |
Jan 24, 2018 | 107.16 | 108.77 | 106.59 | 107.95 | 1,989,892 | +0.99(+0.92%) |
Jan 23, 2018 | 105.99 | 107.22 | 104.27 | 106.97 | 1,730,664 | +0.67(+0.63%) |
Jan 22, 2018 | 105.70 | 107.06 | 105.44 | 106.30 | 1,623,598 | +0.92(+0.87%) |
Jan 19, 2018 | 104.11 | 106.40 | 102.47 | 105.38 | 2,359,343 | -1.44(-1.35%) |
Jan 18, 2018 | 106.33 | 107.16 | 105.32 | 106.81 | 2,373,511 | +0.66(+0.62%) |
Jan 17, 2018 | 106.49 | 106.90 | 105.46 | 106.15 | 1,700,963 | -0.18(-0.17%) |
Jan 16, 2018 | 106.36 | 108.06 | 105.60 | 106.33 | 2,641,601 | +0.57(+0.54%) |
Jan 12, 2018 | 105.76 | 105.76 | 105.76 | 0 | +2.63(+2.56%) | |
Jan 11, 2018 | 102.32 | 104.11 | 102.26 | 103.13 | 1,340,115 | +1.06(+1.04%) |
Jan 10, 2018 | 105.64 | 106.31 | 100.93 | 102.06 | 4,452,454 | -3.77(-3.56%) |
Jan 09, 2018 | 105.63 | 106.56 | 105.40 | 105.83 | 834,801 | +0.51(+0.48%) |
Jan 08, 2018 | 104.42 | 105.78 | 104.24 | 105.32 | 1,668,941 | +0.72(+0.69%) |
Jan 05, 2018 | 103.22 | 105.08 | 103.03 | 104.60 | 2,223,996 | +2.10(+2.05%) |
Jan 04, 2018 | 103.06 | 103.16 | 101.96 | 102.50 | 808,158 | -0.09(-0.08%) |
Jan 03, 2018 | 102.62 | 102.85 | 101.95 | 102.59 | 923,439 | -0.07(-0.07%) |
Jan 02, 2018 | 101.81 | 102.68 | 100.80 | 102.66 | 1,430,497 | +1.86(+1.84%) |
Dec 29, 2017 | 100.80 | 100.80 | 100.80 | 0 | -0.37(-0.37%) | |
Dec 28, 2017 | 102.08 | 102.66 | 100.98 | 101.17 | 1,136,602 | -1.08(-1.06%) |
Dec 27, 2017 | 102.67 | 103.11 | 102.07 | 102.25 | 1,026,595 | -0.52(-0.50%) |
Dec 26, 2017 | 103.52 | 103.82 | 102.62 | 102.77 | 468,007 | -0.53(-0.51%) |
Dec 22, 2017 | 103.79 | 103.98 | 102.89 | 103.30 | 695,687 | -0.41(-0.40%) |
Dec 21, 2017 | 106.00 | 106.05 | 103.49 | 103.71 | 1,923,187 | -1.98(-1.87%) |
Dec 20, 2017 | 107.53 | 107.67 | 105.67 | 105.68 | 718,201 | -1.32(-1.23%) |
Dec 19, 2017 | 106.61 | 107.41 | 105.38 | 107.00 | 878,413 | +0.97(+0.92%) |
Dec 18, 2017 | 106.65 | 106.89 | 105.73 | 106.03 | 922,823 | +0.09(+0.08%) |
Dec 15, 2017 | 105.35 | 106.23 | 105.11 | 105.94 | 1,932,693 | +1.04(+0.99%) |
Dec 14, 2017 | 105.99 | 106.13 | 104.42 | 104.90 | 1,579,111 | -1.04(-0.98%) |
Dec 13, 2017 | 105.18 | 106.64 | 104.97 | 105.94 | 1,003,144 | +0.63(+0.60%) |
Dec 12, 2017 | 105.31 | 105.76 | 104.25 | 105.31 | 1,107,011 | -0.31(-0.30%) |
Dec 11, 2017 | 106.51 | 106.75 | 105.23 | 105.62 | 1,390,537 | -1.06(-0.99%) |
Dec 08, 2017 | 107.28 | 107.64 | 106.42 | 106.68 | 842,434 | +0.14(+0.13%) |
Dec 07, 2017 | 105.75 | 107.07 | 105.52 | 106.54 | 1,774,573 | +0.16(+0.15%) |
Dec 06, 2017 | 107.00 | 107.81 | 106.18 | 106.38 | 914,726 | -0.64(-0.60%) |
Dec 05, 2017 | 108.84 | 108.84 | 106.21 | 107.02 | 1,342,027 | -1.29(-1.19%) |
Dec 04, 2017 | 109.65 | 107.85 | 108.31 | 1,606,549 | +2.91(+2.76%) | |
Dec 01, 2017 | 107.33 | 107.33 | 105.08 | 105.40 | 1,149,743 | -1.67(-1.56%) |
Nov 30, 2017 | 105.14 | 107.77 | 104.62 | 107.07 | 1,578,218 | +1.93(+1.83%) |
Nov 29, 2017 | 102.46 | 105.97 | 102.27 | 105.14 | 1,400,815 | +3.10(+3.04%) |
Nov 28, 2017 | 101.83 | 102.22 | 100.88 | 102.03 | 1,038,030 | +0.69(+0.68%) |
Nov 27, 2017 | 101.59 | 102.48 | 100.57 | 101.35 | 1,020,141 | -0.26(-0.25%) |
Nov 24, 2017 | 101.73 | 102.25 | 101.20 | 101.61 | 273,836 | +0.45(+0.44%) |
Nov 22, 2017 | 100.39 | 101.57 | 100.19 | 101.16 | 510,663 | +0.96(+0.96%) |
Nov 21, 2017 | 99.24 | 100.66 | 98.85 | 100.19 | 733,517 | +1.10(+1.11%) |
Nov 20, 2017 | 98.27 | 99.12 | 97.56 | 99.09 | 723,758 | +1.07(+1.09%) |
Nov 17, 2017 | 98.24 | 98.85 | 97.41 | 98.02 | 472,819 | -0.81(-0.82%) |
Nov 16, 2017 | 97.96 | 99.34 | 97.55 | 98.84 | 658,663 | +1.29(+1.32%) |
Nov 15, 2017 | 99.33 | 99.33 | 97.49 | 97.55 | 861,258 | -1.99(-2.00%) |
Nov 14, 2017 | 99.77 | 100.07 | 99.29 | 99.53 | 654,377 | -0.83(-0.83%) |
Nov 13, 2017 | 99.82 | 100.43 | 99.12 | 100.36 | 724,652 | +0.31(+0.31%) |
Nov 10, 2017 | 100.12 | 100.48 | 99.14 | 100.06 | 658,792 | -0.43(-0.43%) |
Nov 09, 2017 | 100.50 | 101.55 | 99.53 | 100.49 | 895,160 | -0.47(-0.46%) |
Nov 08, 2017 | 101.09 | 101.31 | 99.98 | 100.96 | 634,707 | -0.30(-0.30%) |
Nov 07, 2017 | 101.14 | 102.05 | 100.48 | 101.26 | 824,949 | +0.07(+0.07%) |
Nov 06, 2017 | 100.12 | 101.34 | 99.59 | 101.19 | 988,363 | +1.08(+1.08%) |
Nov 03, 2017 | 100.97 | 101.92 | 100.10 | 100.12 | 1,569,901 | -0.85(-0.84%) |
Nov 02, 2017 | 100.89 | 101.31 | 100.35 | 100.97 | 911,775 | +0.28(+0.27%) |