Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 112.81 | 112.85 | 111.48 | 111.50 | 160,917 | -1.19(-1.05%) |
Feb 27, 2018 | 114.10 | 114.28 | 112.68 | 112.69 | 182,020 | -1.99(-1.73%) |
Feb 26, 2018 | 113.80 | 114.79 | 113.54 | 114.68 | 151,604 | +1.16(+1.02%) |
Feb 23, 2018 | 112.72 | 113.56 | 112.44 | 113.52 | 123,036 | +1.49(+1.33%) |
Feb 22, 2018 | 112.03 | 178,723 | +0.36(+0.32%) | |||
Feb 21, 2018 | 112.52 | 113.09 | 111.67 | 111.67 | 174,162 | -0.87(-0.77%) |
Feb 20, 2018 | 112.42 | 113.00 | 112.17 | 112.54 | 155,525 | -0.29(-0.26%) |
Feb 16, 2018 | 112.83 | 112.83 | 112.83 | 0 | +0.76(+0.68%) | |
Feb 15, 2018 | 111.84 | 112.04 | 111.38 | 112.07 | 263,751 | -0.16(-0.14%) |
Feb 14, 2018 | 109.96 | 112.32 | 109.48 | 112.23 | 317,009 | +0.36(+0.32%) |
Feb 13, 2018 | 111.09 | 112.08 | 110.84 | 111.87 | 362,246 | -3.08(-2.68%) |
Feb 12, 2018 | 114.12 | 115.27 | 113.32 | 114.95 | 305,526 | +1.81(+1.60%) |
Feb 09, 2018 | 113.63 | 114.02 | 110.20 | 113.14 | 522,742 | +1.77(+1.59%) |
Feb 08, 2018 | 114.49 | 114.56 | 111.37 | 111.36 | 467,970 | -2.03(-1.79%) |
Feb 07, 2018 | 113.78 | 114.97 | 113.37 | 113.39 | 262,905 | -1.56(-1.36%) |
Feb 06, 2018 | 111.30 | 115.55 | 110.39 | 114.95 | 619,588 | +5.16(+4.70%) |
Feb 05, 2018 | 112.25 | 112.64 | 108.78 | 109.79 | 378,851 | -3.39(-2.99%) |
Feb 02, 2018 | 115.07 | 115.14 | 113.15 | 113.18 | 305,634 | -1.81(-1.57%) |
Feb 01, 2018 | 114.52 | 115.36 | 114.50 | 114.98 | 204,772 | +0.73(+0.64%) |
Jan 31, 2018 | 114.69 | 114.75 | 113.62 | 114.26 | 271,092 | -1.41(-1.22%) |
Jan 30, 2018 | 115.96 | 116.18 | 115.92 | 115.66 | 262,172 | +0.08(+0.06%) |
Jan 29, 2018 | 115.94 | 116.36 | 115.53 | 115.59 | 300,880 | -0.03(-0.02%) |
Jan 26, 2018 | 115.44 | 115.76 | 115.07 | 115.61 | 385,426 | +1.14(+1.00%) |
Jan 25, 2018 | 115.52 | 115.52 | 114.08 | 114.47 | 327,038 | -0.70(-0.61%) |
Jan 24, 2018 | 115.57 | 115.69 | 114.74 | 115.17 | 285,891 | -0.21(-0.18%) |
Jan 23, 2018 | 115.67 | 115.67 | 115.11 | 115.38 | 198,970 | -0.10(-0.09%) |
Jan 22, 2018 | 115.13 | 115.48 | 114.89 | 115.48 | 301,552 | -0.37(-0.32%) |
Jan 19, 2018 | 115.89 | 116.24 | 115.45 | 115.86 | 205,975 | +1.01(+0.88%) |
Jan 18, 2018 | 115.37 | 115.41 | 114.66 | 114.84 | 209,286 | -1.73(-1.48%) |
Jan 17, 2018 | 116.49 | 116.80 | 115.69 | 116.58 | 476,445 | +2.28(+1.99%) |
Jan 16, 2018 | 115.32 | 115.56 | 113.98 | 114.30 | 311,302 | +0.64(+0.56%) |
Jan 12, 2018 | 113.66 | 113.66 | 113.66 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.24 | 113.42 | 112.36 | 113.42 | 217,673 | +0.42(+0.37%) |
Jan 10, 2018 | 113.27 | 113.73 | 112.74 | 113.00 | 470,184 | +2.22(+2.00%) |
Jan 09, 2018 | 110.86 | 110.87 | 110.28 | 110.78 | 178,758 | -0.87(-0.78%) |
Jan 08, 2018 | 110.99 | 111.66 | 110.69 | 111.65 | 158,451 | +0.75(+0.68%) |
Jan 05, 2018 | 110.27 | 110.90 | 110.25 | 110.89 | 163,333 | +1.41(+1.29%) |
Jan 04, 2018 | 108.78 | 109.48 | 108.77 | 109.48 | 192,894 | +1.68(+1.56%) |
Jan 03, 2018 | 106.60 | 107.89 | 106.50 | 107.80 | 195,853 | +1.46(+1.37%) |
Jan 02, 2018 | 105.57 | 106.39 | 105.35 | 106.34 | 100,848 | +0.99(+0.94%) |
Dec 29, 2017 | 105.35 | 105.35 | 105.35 | 0 | -0.91(-0.86%) | |
Dec 28, 2017 | 106.13 | 106.39 | 105.64 | 106.26 | 123,511 | +0.03(+0.03%) |
Dec 27, 2017 | 106.01 | 106.29 | 105.93 | 106.23 | 93,978 | +0.21(+0.20%) |
Dec 26, 2017 | 106.04 | 106.17 | 105.89 | 106.02 | 58,565 | -0.28(-0.27%) |
Dec 22, 2017 | 106.14 | 106.32 | 105.82 | 106.30 | 91,511 | +0.03(+0.03%) |
Dec 21, 2017 | 106.24 | 106.40 | 106.09 | 106.27 | 218,318 | +0.54(+0.51%) |
Dec 20, 2017 | 106.04 | 106.05 | 105.48 | 105.73 | 125,447 | +0.51(+0.49%) |
Dec 19, 2017 | 105.63 | 105.79 | 105.05 | 105.22 | 109,735 | -0.26(-0.24%) |
Dec 18, 2017 | 105.10 | 105.57 | 104.99 | 105.47 | 194,284 | +2.47(+2.40%) |
Dec 15, 2017 | 102.92 | 103.27 | 102.86 | 103.01 | 153,914 | -0.55(-0.53%) |
Dec 14, 2017 | 104.06 | 104.17 | 103.48 | 103.55 | 409,791 | +0.07(+0.06%) |
Dec 13, 2017 | 103.33 | 103.77 | 103.30 | 103.49 | 100,399 | +0.56(+0.54%) |
Dec 12, 2017 | 102.66 | 103.16 | 102.56 | 102.93 | 132,954 | +0.27(+0.26%) |
Dec 11, 2017 | 102.88 | 102.88 | 102.49 | 102.67 | 108,304 | -0.43(-0.42%) |
Dec 08, 2017 | 102.86 | 103.14 | 102.74 | 103.10 | 151,000 | +0.88(+0.86%) |
Dec 07, 2017 | 102.22 | 102.38 | 101.77 | 102.22 | 137,122 | +0.35(+0.34%) |
Dec 06, 2017 | 101.90 | 102.13 | 101.59 | 101.87 | 115,531 | -0.59(-0.57%) |
Dec 05, 2017 | 102.76 | 103.42 | 102.00 | 102.46 | 229,684 | -0.20(-0.19%) |
Dec 04, 2017 | 103.30 | 103.31 | 102.48 | 102.66 | 293,807 | -0.36(-0.35%) |