Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.32 | 106.32 | 104.64 | 104.64 | 18,357 | -1.52(-1.43%) |
Feb 27, 2018 | 107.63 | 107.74 | 106.15 | 106.15 | 11,374 | -1.46(-1.36%) |
Feb 26, 2018 | 107.06 | 107.69 | 106.75 | 107.62 | 87,414 | +0.96(+0.90%) |
Feb 23, 2018 | 105.82 | 106.66 | 105.82 | 106.66 | 6,869 | +1.01(+0.96%) |
Feb 22, 2018 | 105.46 | 105.64 | 14,487 | +0.19(+0.18%) | ||
Feb 21, 2018 | 106.36 | 107.06 | 105.45 | 105.45 | 14,921 | -0.84(-0.79%) |
Feb 20, 2018 | 107.03 | 107.03 | 106.16 | 106.29 | 14,607 | -1.38(-1.28%) |
Feb 16, 2018 | 107.67 | 107.67 | 107.67 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 106.88 | 107.75 | 106.33 | 107.75 | 158,480 | +1.34(+1.26%) |
Feb 14, 2018 | 105.34 | 106.52 | 104.98 | 106.41 | 25,128 | +0.44(+0.41%) |
Feb 13, 2018 | 105.47 | 106.08 | 105.32 | 105.97 | 16,338 | +0.07(+0.07%) |
Feb 12, 2018 | 105.16 | 106.39 | 105.00 | 105.90 | 44,882 | +1.44(+1.38%) |
Feb 09, 2018 | 104.69 | 105.11 | 102.15 | 104.46 | 68,879 | +0.43(+0.42%) |
Feb 08, 2018 | 107.01 | 107.01 | 104.03 | 104.03 | 40,051 | -2.95(-2.76%) |
Feb 07, 2018 | 106.86 | 108.57 | 106.86 | 106.98 | 32,045 | -0.03(-0.02%) |
Feb 06, 2018 | 103.79 | 107.14 | 103.11 | 107.01 | 87,963 | +0.09(+0.09%) |
Feb 05, 2018 | 108.73 | 109.08 | 105.75 | 106.92 | 35,585 | -2.22(-2.03%) |
Feb 02, 2018 | 111.13 | 111.13 | 109.13 | 109.13 | 30,245 | -2.07(-1.86%) |
Feb 01, 2018 | 111.24 | 111.70 | 111.02 | 111.20 | 76,541 | -0.64(-0.57%) |
Jan 31, 2018 | 112.24 | 112.26 | 111.38 | 111.84 | 102,935 | +0.17(+0.15%) |
Jan 30, 2018 | 111.58 | 112.07 | 111.58 | 111.67 | 18,076 | -0.40(-0.36%) |
Jan 29, 2018 | 112.93 | 112.93 | 112.07 | 112.07 | 23,981 | -0.82(-0.73%) |
Jan 26, 2018 | 112.27 | 112.91 | 112.27 | 112.89 | 18,072 | +0.61(+0.55%) |
Jan 25, 2018 | 113.20 | 113.20 | 111.97 | 112.28 | 27,351 | -0.88(-0.77%) |
Jan 24, 2018 | 113.22 | 113.40 | 112.98 | 113.15 | 17,822 | +0.10(+0.08%) |
Jan 23, 2018 | 112.98 | 113.10 | 112.76 | 113.06 | 11,014 | -0.02(-0.02%) |
Jan 22, 2018 | 112.52 | 113.08 | 112.52 | 113.07 | 7,279 | +0.42(+0.38%) |
Jan 19, 2018 | 111.54 | 112.65 | 111.54 | 112.65 | 23,519 | +1.46(+1.32%) |
Jan 18, 2018 | 111.56 | 111.56 | 111.07 | 111.19 | 25,501 | -0.42(-0.38%) |
Jan 17, 2018 | 110.75 | 112.02 | 110.75 | 111.61 | 19,770 | +1.09(+0.98%) |
Jan 16, 2018 | 111.07 | 111.44 | 110.42 | 110.52 | 34,510 | -0.14(-0.12%) |
Jan 12, 2018 | 110.66 | 110.66 | 110.66 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 110.62 | 110.69 | 110.43 | 110.57 | 30,716 | +0.21(+0.19%) |
Jan 10, 2018 | 110.70 | 110.70 | 110.03 | 110.36 | 54,411 | -0.60(-0.54%) |
Jan 09, 2018 | 111.17 | 111.34 | 110.95 | 110.96 | 12,177 | -0.15(-0.13%) |
Jan 08, 2018 | 110.57 | 111.21 | 110.57 | 111.11 | 28,345 | +0.49(+0.44%) |
Jan 05, 2018 | 110.36 | 110.65 | 110.25 | 110.62 | 31,032 | +0.40(+0.36%) |
Jan 04, 2018 | 109.81 | 110.47 | 109.81 | 110.22 | 21,559 | +0.55(+0.50%) |
Jan 03, 2018 | 109.71 | 109.90 | 109.56 | 109.67 | 11,606 | +0.06(+0.05%) |
Jan 02, 2018 | 109.95 | 109.95 | 109.54 | 109.61 | 31,275 | -0.16(-0.14%) |
Dec 29, 2017 | 109.77 | 109.77 | 109.77 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.02 | 110.02 | 109.66 | 109.91 | 14,511 | +0.06(+0.05%) |
Dec 27, 2017 | 110.10 | 110.28 | 109.85 | 109.85 | 7,473 | -0.16(-0.15%) |
Dec 26, 2017 | 109.77 | 110.18 | 109.77 | 110.02 | 30,223 | +0.11(+0.10%) |
Dec 22, 2017 | 109.83 | 110.04 | 109.83 | 109.90 | 16,362 | -0.09(-0.09%) |
Dec 21, 2017 | 109.97 | 110.30 | 109.88 | 110.00 | 32,020 | +0.13(+0.12%) |
Dec 20, 2017 | 110.22 | 110.22 | 109.44 | 109.87 | 30,247 | -0.26(-0.24%) |
Dec 19, 2017 | 110.32 | 110.54 | 110.13 | 110.13 | 20,620 | +0.07(+0.06%) |
Dec 18, 2017 | 110.25 | 110.68 | 110.03 | 110.06 | 8,707 | +0.23(+0.20%) |
Dec 15, 2017 | 109.26 | 109.90 | 109.26 | 109.84 | 241,464 | +1.01(+0.93%) |
Dec 14, 2017 | 109.16 | 109.29 | 108.83 | 108.83 | 25,482 | -0.29(-0.27%) |
Dec 13, 2017 | 108.69 | 109.41 | 108.69 | 109.12 | 30,553 | +0.55(+0.51%) |
Dec 12, 2017 | 108.55 | 108.94 | 108.40 | 108.57 | 22,399 | +0.09(+0.08%) |
Dec 11, 2017 | 108.34 | 108.48 | 108.05 | 108.48 | 21,697 | +0.09(+0.09%) |
Dec 08, 2017 | 108.40 | 108.40 | 107.99 | 108.39 | 18,091 | +0.23(+0.22%) |
Dec 07, 2017 | 108.42 | 108.66 | 108.14 | 108.16 | 25,274 | -0.41(-0.38%) |
Dec 06, 2017 | 108.23 | 108.71 | 108.23 | 108.57 | 48,372 | +0.37(+0.34%) |
Dec 05, 2017 | 108.35 | 108.43 | 108.05 | 108.20 | 118,151 | -0.30(-0.28%) |
Dec 04, 2017 | 108.15 | 108.15 | 108.15 | 108.50 | 32,923 | +0.74(+0.69%) |