Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.74 | 106.74 | 105.00 | 105.16 | 50,151 | -1.40(-1.32%) |
Feb 27, 2018 | 107.68 | 107.75 | 106.56 | 106.56 | 11,156 | -1.43(-1.32%) |
Feb 26, 2018 | 107.49 | 107.99 | 107.24 | 107.99 | 26,110 | +0.92(+0.86%) |
Feb 23, 2018 | 106.18 | 107.06 | 106.11 | 107.06 | 16,393 | +1.39(+1.32%) |
Feb 22, 2018 | 105.87 | 106.29 | 105.67 | 105.67 | 63,893 | +0.05(+0.04%) |
Feb 21, 2018 | 106.08 | 106.88 | 105.61 | 105.63 | 11,903 | -0.22(-0.21%) |
Feb 20, 2018 | 105.98 | 106.63 | 105.75 | 105.85 | 26,307 | -0.88(-0.82%) |
Feb 16, 2018 | 106.73 | 106.73 | 106.73 | 0 | +0.28(+0.26%) | |
Feb 15, 2018 | 106.16 | 106.80 | 105.52 | 106.45 | 7,047 | +1.13(+1.07%) |
Feb 14, 2018 | 103.30 | 105.32 | 103.30 | 105.32 | 17,406 | +1.44(+1.38%) |
Feb 13, 2018 | 103.26 | 103.89 | 103.09 | 103.89 | 7,207 | +0.45(+0.44%) |
Feb 12, 2018 | 102.96 | 103.82 | 102.34 | 103.43 | 13,457 | +1.33(+1.30%) |
Feb 09, 2018 | 102.10 | 102.79 | 99.11 | 102.10 | 64,936 | +0.60(+0.60%) |
Feb 08, 2018 | 104.75 | 104.95 | 101.50 | 101.50 | 23,204 | -3.66(-3.48%) |
Feb 07, 2018 | 104.76 | 106.02 | 104.76 | 105.16 | 5,859 | -0.33(-0.31%) |
Feb 06, 2018 | 102.09 | 105.92 | 102.09 | 105.48 | 30,897 | +0.21(+0.20%) |
Feb 05, 2018 | 106.70 | 107.28 | 103.94 | 105.27 | 12,315 | -2.30(-2.13%) |
Feb 02, 2018 | 109.01 | 109.01 | 107.57 | 107.57 | 30,140 | -2.12(-1.93%) |
Feb 01, 2018 | 109.44 | 110.22 | 109.44 | 109.68 | 13,214 | -0.23(-0.21%) |
Jan 31, 2018 | 110.31 | 110.38 | 109.74 | 109.92 | 15,089 | -0.03(-0.02%) |
Jan 30, 2018 | 110.11 | 110.11 | 109.99 | 109.94 | 40,445 | -0.97(-0.87%) |
Jan 29, 2018 | 111.28 | 111.52 | 110.88 | 110.91 | 29,317 | -0.89(-0.79%) |
Jan 26, 2018 | 111.20 | 111.86 | 111.20 | 111.80 | 7,844 | +0.90(+0.81%) |
Jan 25, 2018 | 111.05 | 111.14 | 110.69 | 110.90 | 10,810 | +0.14(+0.13%) |
Jan 24, 2018 | 111.01 | 111.12 | 110.29 | 110.76 | 10,367 | +0.40(+0.36%) |
Jan 23, 2018 | 110.23 | 110.57 | 110.23 | 110.36 | 6,260 | +0.25(+0.23%) |
Jan 22, 2018 | 109.44 | 110.11 | 109.44 | 110.11 | 8,158 | +0.62(+0.56%) |
Jan 19, 2018 | 109.28 | 109.50 | 109.14 | 109.49 | 10,529 | +0.52(+0.47%) |
Jan 18, 2018 | 108.95 | 109.16 | 108.82 | 108.97 | 9,494 | -0.12(-0.11%) |
Jan 17, 2018 | 108.35 | 109.20 | 108.35 | 109.10 | 5,603 | +0.97(+0.90%) |
Jan 16, 2018 | 109.02 | 108.07 | 108.13 | 11,916 | -0.12(-0.11%) | |
Jan 12, 2018 | 108.25 | 108.25 | 108.25 | 0 | +0.89(+0.83%) | |
Jan 11, 2018 | 106.98 | 107.45 | 106.98 | 107.36 | 6,181 | +0.57(+0.53%) |
Jan 10, 2018 | 107.02 | 106.79 | 7,565 | -0.31(-0.29%) | ||
Jan 09, 2018 | 106.95 | 107.21 | 106.81 | 107.10 | 12,631 | +0.21(+0.20%) |
Jan 08, 2018 | 106.65 | 106.99 | 106.65 | 106.89 | 15,549 | +0.09(+0.08%) |
Jan 05, 2018 | 106.41 | 106.91 | 106.36 | 106.80 | 6,702 | +0.72(+0.68%) |
Jan 04, 2018 | 105.86 | 106.14 | 105.86 | 106.08 | 5,487 | +0.74(+0.70%) |
Jan 03, 2018 | 104.90 | 105.39 | 104.90 | 105.34 | 6,709 | +0.66(+0.63%) |
Jan 02, 2018 | 104.38 | 104.68 | 104.32 | 104.68 | 9,750 | +0.86(+0.83%) |
Dec 29, 2017 | 103.81 | 103.81 | 103.81 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 104.14 | 104.14 | 103.95 | 103.95 | 1,591 | +0.16(+0.15%) |
Dec 27, 2017 | 103.74 | 103.95 | 103.74 | 103.79 | 12,268 | +0.12(+0.12%) |
Dec 26, 2017 | 103.58 | 103.66 | 103.57 | 103.66 | 10,835 | -0.01(-0.01%) |
Dec 22, 2017 | 103.64 | 103.73 | 103.60 | 103.67 | 2,715 | +0.04(+0.04%) |
Dec 21, 2017 | 103.53 | 103.77 | 103.48 | 103.63 | 6,658 | +0.26(+0.25%) |
Dec 20, 2017 | 103.69 | 103.71 | 103.37 | 103.37 | 5,568 | -0.04(-0.04%) |
Dec 19, 2017 | 103.80 | 103.88 | 103.42 | 103.42 | 6,661 | -0.29(-0.28%) |
Dec 18, 2017 | 103.65 | 103.70 | 103.46 | 103.70 | 18,245 | +0.82(+0.80%) |
Dec 15, 2017 | 102.67 | 103.10 | 102.65 | 102.88 | 6,206 | +0.44(+0.43%) |
Dec 14, 2017 | 102.85 | 102.94 | 102.43 | 102.44 | 7,803 | -0.39(-0.38%) |
Dec 13, 2017 | 102.80 | 103.12 | 102.80 | 102.83 | 5,531 | +0.06(+0.06%) |
Dec 12, 2017 | 102.45 | 102.77 | 102.45 | 102.77 | 6,758 | +0.21(+0.21%) |
Dec 11, 2017 | 103.47 | 103.47 | 102.44 | 102.55 | 8,746 | +0.25(+0.25%) |
Dec 08, 2017 | 102.09 | 102.30 | 102.08 | 102.30 | 7,510 | +0.60(+0.59%) |
Dec 07, 2017 | 101.40 | 101.80 | 101.40 | 101.70 | 6,688 | +0.31(+0.30%) |
Dec 06, 2017 | 101.25 | 101.47 | 101.24 | 101.39 | 8,917 | -0.11(-0.11%) |
Dec 05, 2017 | 101.96 | 102.08 | 101.39 | 101.51 | 6,528 | -0.17(-0.17%) |
Dec 04, 2017 | 102.69 | 102.69 | 101.62 | 101.68 | 43,443 | -0.19(-0.18%) |