Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 107.97 | 108.06 | 106.10 | 106.11 | 1,733,759 | -1.37(-1.27%) |
Feb 27, 2018 | 108.90 | 109.31 | 107.46 | 107.47 | 1,625,747 | -1.31(-1.21%) |
Feb 26, 2018 | 108.11 | 108.83 | 107.68 | 108.79 | 1,337,483 | +1.19(+1.11%) |
Feb 23, 2018 | 106.50 | 107.59 | 106.37 | 107.59 | 1,350,243 | +1.68(+1.58%) |
Feb 22, 2018 | 105.72 | 105.92 | 1,755,678 | -0.09(-0.09%) | ||
Feb 21, 2018 | 106.76 | 107.76 | 106.01 | 106.01 | 1,850,637 | -0.66(-0.61%) |
Feb 20, 2018 | 107.15 | 107.48 | 106.37 | 106.67 | 1,457,614 | -1.00(-0.93%) |
Feb 16, 2018 | 107.67 | 107.67 | 107.67 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.12 | 107.43 | 106.05 | 107.42 | 1,763,945 | +1.02(+0.96%) |
Feb 14, 2018 | 104.55 | 106.50 | 104.37 | 106.40 | 1,919,411 | +1.37(+1.30%) |
Feb 13, 2018 | 104.30 | 105.23 | 104.02 | 105.04 | 1,942,687 | +0.27(+0.26%) |
Feb 12, 2018 | 104.29 | 105.43 | 103.53 | 104.77 | 6,869,938 | +1.23(+1.19%) |
Feb 09, 2018 | 103.46 | 104.25 | 100.43 | 103.54 | 4,045,897 | +1.29(+1.26%) |
Feb 08, 2018 | 105.91 | 106.07 | 102.23 | 102.25 | 2,960,439 | -3.60(-3.40%) |
Feb 07, 2018 | 105.90 | 107.45 | 105.67 | 105.86 | 2,910,605 | -0.22(-0.20%) |
Feb 06, 2018 | 102.94 | 106.35 | 102.45 | 106.07 | 5,379,923 | +0.21(+0.20%) |
Feb 05, 2018 | 108.40 | 109.06 | 104.28 | 105.87 | 3,980,758 | -3.40(-3.11%) |
Feb 02, 2018 | 111.02 | 111.17 | 109.23 | 109.26 | 3,956,638 | -2.49(-2.23%) |
Feb 01, 2018 | 111.26 | 112.02 | 111.17 | 111.75 | 11,397,930 | +0.25(+0.22%) |
Jan 31, 2018 | 111.88 | 112.05 | 111.02 | 111.50 | 3,291,181 | -0.12(-0.11%) |
Jan 30, 2018 | 112.16 | 112.42 | 111.59 | 111.62 | 3,009,306 | -1.31(-1.16%) |
Jan 29, 2018 | 113.47 | 113.62 | 112.91 | 112.94 | 3,231,764 | -0.73(-0.64%) |
Jan 26, 2018 | 112.92 | 113.68 | 112.82 | 113.66 | 1,556,475 | +1.05(+0.93%) |
Jan 25, 2018 | 113.00 | 113.05 | 112.29 | 112.61 | 1,962,410 | -0.03(-0.02%) |
Jan 24, 2018 | 112.75 | 113.06 | 112.11 | 112.64 | 1,964,903 | +0.17(+0.15%) |
Jan 23, 2018 | 112.35 | 112.58 | 112.09 | 112.47 | 2,368,080 | +0.02(+0.02%) |
Jan 22, 2018 | 111.51 | 112.46 | 111.49 | 112.45 | 2,185,251 | +0.94(+0.84%) |
Jan 19, 2018 | 111.23 | 111.52 | 111.03 | 111.51 | 2,256,891 | +0.49(+0.44%) |
Jan 18, 2018 | 111.32 | 111.39 | 110.84 | 111.02 | 2,199,410 | -0.36(-0.33%) |
Jan 17, 2018 | 110.90 | 111.57 | 110.48 | 111.38 | 2,136,560 | +0.88(+0.80%) |
Jan 16, 2018 | 111.33 | 111.55 | 110.20 | 110.50 | 12,273,341 | -0.41(-0.37%) |
Jan 12, 2018 | 110.90 | 110.90 | 110.90 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 109.69 | 110.27 | 109.60 | 110.27 | 2,256,321 | +0.89(+0.81%) |
Jan 10, 2018 | 109.31 | 109.63 | 109.05 | 109.38 | 9,359,340 | -0.08(-0.07%) |
Jan 09, 2018 | 109.51 | 109.82 | 109.38 | 109.45 | 4,457,164 | +0.16(+0.15%) |
Jan 08, 2018 | 109.08 | 109.36 | 108.82 | 109.29 | 2,456,377 | +0.17(+0.16%) |
Jan 05, 2018 | 109.08 | 109.18 | 108.67 | 109.12 | 2,200,626 | +0.36(+0.33%) |
Jan 04, 2018 | 108.56 | 108.99 | 108.44 | 108.75 | 2,687,729 | +0.42(+0.38%) |
Jan 03, 2018 | 107.96 | 108.40 | 107.90 | 108.34 | 1,705,451 | +0.41(+0.38%) |
Jan 02, 2018 | 107.82 | 107.95 | 107.62 | 107.93 | 2,684,757 | +0.49(+0.46%) |
Dec 29, 2017 | 107.44 | 107.44 | 107.44 | 0 | -0.37(-0.35%) | |
Dec 28, 2017 | 107.74 | 107.85 | 107.52 | 107.81 | 2,012,951 | +0.29(+0.27%) |
Dec 27, 2017 | 107.57 | 107.67 | 107.40 | 107.53 | 1,597,658 | +0.01(+0.01%) |
Dec 26, 2017 | 107.52 | 107.82 | 107.43 | 107.52 | 1,331,627 | -0.03(-0.02%) |
Dec 22, 2017 | 107.69 | 107.73 | 107.30 | 107.54 | 1,723,108 | +0.03(+0.02%) |
Dec 21, 2017 | 107.29 | 107.78 | 107.00 | 107.52 | 2,068,883 | +0.46(+0.43%) |
Dec 20, 2017 | 107.43 | 107.55 | 106.94 | 107.06 | 2,342,384 | +0.03(+0.03%) |
Dec 19, 2017 | 107.76 | 107.77 | 107.00 | 107.02 | 1,700,162 | -0.39(-0.37%) |
Dec 18, 2017 | 107.20 | 107.73 | 107.20 | 107.42 | 2,473,347 | +0.68(+0.64%) |
Dec 15, 2017 | 106.43 | 107.02 | 106.07 | 106.74 | 3,229,066 | +0.85(+0.80%) |
Dec 14, 2017 | 106.60 | 106.76 | 105.86 | 105.89 | 2,383,197 | -0.58(-0.54%) |
Dec 13, 2017 | 106.82 | 106.93 | 106.44 | 106.46 | 3,258,064 | -0.29(-0.27%) |
Dec 12, 2017 | 106.56 | 107.01 | 106.47 | 106.75 | 3,333,524 | +0.29(+0.27%) |
Dec 11, 2017 | 106.14 | 106.49 | 106.09 | 106.46 | 2,679,979 | +0.29(+0.28%) |
Dec 08, 2017 | 105.88 | 106.18 | 105.63 | 106.17 | 2,312,482 | +0.60(+0.57%) |
Dec 07, 2017 | 105.16 | 105.70 | 105.15 | 105.57 | 2,189,285 | +0.25(+0.24%) |
Dec 06, 2017 | 105.58 | 105.66 | 105.28 | 105.32 | 2,106,602 | -0.28(-0.27%) |
Dec 05, 2017 | 106.43 | 106.50 | 105.53 | 105.60 | 2,152,577 | -0.71(-0.67%) |
Dec 04, 2017 | 106.65 | 107.10 | 106.31 | 106.32 | 3,187,175 | +0.48(+0.46%) |