Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.99 | 106.99 | 105.30 | 105.30 | 18,242 | -1.53(-1.43%) |
Feb 27, 2018 | 108.30 | 108.42 | 106.82 | 106.82 | 11,303 | -1.47(-1.36%) |
Feb 26, 2018 | 107.74 | 108.37 | 107.42 | 108.30 | 86,867 | +0.97(+0.90%) |
Feb 23, 2018 | 106.48 | 107.33 | 106.48 | 107.33 | 6,826 | +1.02(+0.96%) |
Feb 22, 2018 | 106.12 | 106.31 | 14,396 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.03 | 107.73 | 106.12 | 106.12 | 14,828 | -0.84(-0.79%) |
Feb 20, 2018 | 107.70 | 107.70 | 106.83 | 106.96 | 14,516 | -1.39(-1.28%) |
Feb 16, 2018 | 108.35 | 108.35 | 108.35 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.55 | 108.42 | 107.00 | 108.42 | 157,488 | +1.35(+1.26%) |
Feb 14, 2018 | 106.00 | 107.19 | 105.64 | 107.08 | 24,971 | +0.44(+0.41%) |
Feb 13, 2018 | 106.13 | 106.75 | 105.98 | 106.64 | 16,235 | +0.07(+0.07%) |
Feb 12, 2018 | 105.82 | 107.06 | 105.66 | 106.57 | 44,601 | +1.45(+1.38%) |
Feb 09, 2018 | 105.35 | 105.78 | 102.80 | 105.12 | 68,448 | +0.44(+0.42%) |
Feb 08, 2018 | 107.69 | 107.69 | 104.69 | 104.69 | 39,800 | -2.97(-2.76%) |
Feb 07, 2018 | 107.54 | 109.25 | 107.53 | 107.66 | 31,845 | -0.03(-0.03%) |
Feb 06, 2018 | 104.44 | 107.81 | 103.75 | 107.69 | 87,412 | +0.10(+0.09%) |
Feb 05, 2018 | 109.42 | 109.77 | 106.42 | 107.59 | 35,363 | -2.23(-2.03%) |
Feb 02, 2018 | 111.83 | 111.83 | 109.82 | 109.82 | 30,056 | -2.08(-1.86%) |
Feb 01, 2018 | 111.94 | 112.40 | 111.72 | 111.90 | 76,062 | -0.64(-0.57%) |
Jan 31, 2018 | 112.95 | 112.97 | 112.08 | 112.55 | 102,291 | +0.17(+0.15%) |
Jan 30, 2018 | 112.28 | 112.78 | 112.28 | 112.37 | 17,963 | -0.40(-0.36%) |
Jan 29, 2018 | 113.64 | 113.64 | 112.78 | 112.78 | 23,831 | -0.83(-0.73%) |
Jan 26, 2018 | 112.97 | 113.62 | 112.97 | 113.60 | 17,959 | +0.62(+0.55%) |
Jan 25, 2018 | 113.92 | 113.92 | 112.67 | 112.98 | 27,180 | -0.88(-0.77%) |
Jan 24, 2018 | 113.93 | 114.12 | 113.69 | 113.86 | 17,711 | +0.10(+0.08%) |
Jan 23, 2018 | 113.69 | 113.81 | 113.47 | 113.77 | 10,945 | -0.02(-0.02%) |
Jan 22, 2018 | 113.23 | 113.79 | 113.23 | 113.79 | 7,233 | +0.43(+0.38%) |
Jan 19, 2018 | 112.24 | 113.36 | 112.24 | 113.36 | 23,372 | +1.47(+1.32%) |
Jan 18, 2018 | 112.26 | 112.26 | 111.77 | 111.89 | 25,342 | -0.42(-0.38%) |
Jan 17, 2018 | 111.45 | 112.72 | 111.45 | 112.31 | 19,646 | +1.09(+0.98%) |
Jan 16, 2018 | 111.77 | 112.14 | 111.12 | 111.22 | 34,294 | -0.14(-0.12%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.32 | 111.38 | 111.13 | 111.27 | 30,524 | +0.21(+0.19%) |
Jan 10, 2018 | 111.40 | 111.40 | 110.72 | 111.06 | 54,071 | -0.60(-0.54%) |
Jan 09, 2018 | 111.87 | 112.04 | 111.65 | 111.66 | 12,100 | -0.15(-0.13%) |
Jan 08, 2018 | 111.27 | 111.91 | 111.27 | 111.81 | 28,168 | +0.49(+0.44%) |
Jan 05, 2018 | 111.06 | 111.34 | 110.94 | 111.31 | 30,837 | +0.41(+0.37%) |
Jan 04, 2018 | 110.50 | 111.17 | 110.50 | 110.91 | 21,424 | +0.55(+0.50%) |
Jan 03, 2018 | 110.40 | 110.59 | 110.25 | 110.36 | 11,534 | +0.06(+0.05%) |
Jan 02, 2018 | 110.64 | 110.64 | 110.23 | 110.30 | 31,080 | -0.16(-0.14%) |
Dec 29, 2017 | 110.46 | 110.46 | 110.46 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.71 | 110.71 | 110.35 | 110.60 | 14,420 | +0.06(+0.05%) |
Dec 27, 2017 | 110.80 | 110.98 | 110.54 | 110.54 | 7,426 | -0.17(-0.15%) |
Dec 26, 2017 | 110.47 | 110.87 | 110.47 | 110.71 | 30,034 | +0.11(+0.10%) |
Dec 22, 2017 | 110.53 | 110.73 | 110.53 | 110.60 | 16,259 | -0.10(-0.09%) |
Dec 21, 2017 | 110.67 | 111.00 | 110.57 | 110.69 | 31,820 | +0.13(+0.12%) |
Dec 20, 2017 | 110.92 | 110.92 | 110.13 | 110.56 | 30,057 | -0.26(-0.24%) |
Dec 19, 2017 | 111.01 | 111.23 | 110.82 | 110.82 | 20,491 | +0.07(+0.06%) |
Dec 18, 2017 | 110.95 | 111.38 | 110.72 | 110.76 | 8,653 | +0.23(+0.20%) |
Dec 15, 2017 | 109.95 | 110.59 | 109.95 | 110.53 | 239,953 | +1.02(+0.93%) |
Dec 14, 2017 | 109.84 | 109.98 | 109.52 | 109.52 | 25,322 | -0.30(-0.27%) |
Dec 13, 2017 | 109.38 | 110.10 | 109.38 | 109.81 | 30,362 | +0.56(+0.51%) |
Dec 12, 2017 | 109.24 | 109.63 | 109.08 | 109.25 | 22,259 | +0.09(+0.08%) |
Dec 11, 2017 | 109.02 | 109.17 | 108.73 | 109.17 | 21,561 | +0.10(+0.09%) |
Dec 08, 2017 | 109.08 | 109.08 | 108.67 | 109.07 | 17,977 | +0.23(+0.22%) |
Dec 07, 2017 | 109.10 | 109.34 | 108.82 | 108.84 | 25,116 | -0.42(-0.38%) |
Dec 06, 2017 | 108.91 | 109.39 | 108.91 | 109.25 | 48,069 | +0.37(+0.34%) |
Dec 05, 2017 | 109.03 | 109.12 | 108.73 | 108.88 | 117,412 | -0.30(-0.28%) |
Dec 04, 2017 | 108.83 | 108.83 | 108.83 | 109.19 | 32,717 | +0.75(+0.69%) |