Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.17 | 111.48 | 109.42 | 109.43 | 9,475,567 | -1.51(-1.36%) |
Feb 27, 2018 | 111.39 | 112.13 | 110.88 | 110.94 | 8,496,070 | -0.34(-0.30%) |
Feb 26, 2018 | 110.97 | 112.40 | 110.37 | 111.27 | 7,932,251 | +0.75(+0.68%) |
Feb 23, 2018 | 108.91 | 110.58 | 108.85 | 110.52 | 6,123,933 | +1.77(+1.62%) |
Feb 22, 2018 | 108.40 | 108.76 | 6,846,659 | +0.00(+0.00%) | ||
Feb 21, 2018 | 109.50 | 110.87 | 108.72 | 108.76 | 7,845,961 | -0.80(-0.73%) |
Feb 20, 2018 | 111.24 | 111.72 | 109.39 | 109.56 | 7,839,749 | -1.91(-1.71%) |
Feb 16, 2018 | 111.47 | 111.47 | 111.47 | 0 | +1.61(+1.46%) | |
Feb 15, 2018 | 108.92 | 109.91 | 108.38 | 109.86 | 6,696,659 | +1.31(+1.20%) |
Feb 14, 2018 | 108.36 | 108.84 | 107.48 | 108.56 | 7,476,646 | -0.24(-0.22%) |
Feb 13, 2018 | 109.34 | 108.80 | 7,567,927 | -0.26(-0.24%) | ||
Feb 12, 2018 | 108.83 | 109.94 | 106.89 | 109.06 | 11,901,587 | +0.62(+0.57%) |
Feb 09, 2018 | 106.76 | 109.60 | 105.02 | 108.44 | 17,954,190 | +2.65(+2.51%) |
Feb 08, 2018 | 109.59 | 109.88 | 105.58 | 105.79 | 13,944,790 | -4.24(-3.85%) |
Feb 07, 2018 | 110.42 | 111.14 | 109.96 | 110.02 | 12,563,637 | -0.34(-0.31%) |
Feb 06, 2018 | 108.84 | 111.34 | 107.16 | 110.36 | 22,917,516 | +0.50(+0.46%) |
Feb 05, 2018 | 114.34 | 114.69 | 104.65 | 109.86 | 23,365,918 | -5.40(-4.68%) |
Feb 02, 2018 | 116.39 | 117.51 | 115.01 | 115.26 | 11,063,945 | -1.96(-1.67%) |
Feb 01, 2018 | 117.77 | 115.69 | 117.22 | 11,220,431 | +1.53(+1.32%) | |
Jan 31, 2018 | 119.36 | 119.36 | 115.61 | 115.69 | 15,682,115 | -3.55(-2.98%) |
Jan 30, 2018 | 120.05 | 120.25 | 119.24 | 119.24 | 10,003,033 | -1.05(-0.87%) |
Jan 29, 2018 | 121.27 | 121.34 | 120.16 | 120.29 | 9,570,218 | -1.38(-1.14%) |
Jan 26, 2018 | 120.97 | 121.89 | 120.66 | 121.67 | 9,634,309 | +0.78(+0.64%) |
Jan 25, 2018 | 119.14 | 121.11 | 119.06 | 120.89 | 9,482,613 | +1.95(+1.64%) |
Jan 24, 2018 | 120.14 | 120.19 | 118.71 | 118.94 | 15,025,856 | +0.20(+0.17%) |
Jan 23, 2018 | 123.03 | 123.42 | 118.56 | 118.74 | 20,855,492 | -5.28(-4.26%) |
Jan 22, 2018 | 123.07 | 124.02 | 122.83 | 124.02 | 8,362,267 | +0.65(+0.53%) |
Jan 19, 2018 | 123.45 | 123.61 | 122.58 | 123.37 | 10,438,371 | +0.37(+0.30%) |
Jan 18, 2018 | 123.01 | 123.43 | 122.20 | 123.00 | 6,634,225 | -0.05(-0.04%) |
Jan 17, 2018 | 123.77 | 124.17 | 121.79 | 123.05 | 12,684,863 | +0.10(+0.08%) |
Jan 16, 2018 | 122.58 | 123.95 | 122.25 | 122.95 | 9,395,195 | +0.92(+0.75%) |
Jan 12, 2018 | 122.03 | 122.03 | 122.03 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.66 | 121.31 | 120.29 | 121.22 | 5,927,098 | +0.69(+0.57%) |
Jan 10, 2018 | 120.18 | 120.68 | 119.98 | 120.53 | 7,834,188 | -0.14(-0.12%) |
Jan 09, 2018 | 119.19 | 121.95 | 119.10 | 120.67 | 10,626,916 | +1.88(+1.59%) |
Jan 08, 2018 | 118.63 | 118.88 | 117.97 | 118.79 | 6,127,425 | +0.15(+0.13%) |
Jan 05, 2018 | 117.78 | 118.73 | 117.44 | 118.64 | 7,356,551 | +0.97(+0.83%) |
Jan 04, 2018 | 117.58 | 118.16 | 117.39 | 117.67 | 5,777,789 | -0.01(-0.01%) |
Jan 03, 2018 | 116.67 | 117.77 | 116.28 | 117.67 | 6,390,932 | +1.11(+0.95%) |
Jan 02, 2018 | 116.92 | 116.97 | 116.13 | 116.56 | 8,172,697 | -0.41(-0.35%) |
Dec 29, 2017 | 116.97 | 116.97 | 116.97 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.79 | 118.04 | 117.48 | 117.67 | 2,968,212 | -0.01(-0.01%) |
Dec 27, 2017 | 117.56 | 118.17 | 117.37 | 117.68 | 4,483,660 | +0.40(+0.34%) |
Dec 26, 2017 | 117.31 | 116.94 | 117.28 | 3,907,228 | -0.03(-0.02%) | |
Dec 22, 2017 | 118.04 | 118.33 | 117.24 | 117.31 | 5,572,982 | -0.79(-0.67%) |
Dec 21, 2017 | 118.54 | 119.02 | 118.06 | 118.09 | 7,003,432 | -0.08(-0.07%) |
Dec 20, 2017 | 119.10 | 119.36 | 118.11 | 118.18 | 7,512,975 | -0.52(-0.44%) |
Dec 19, 2017 | 118.79 | 119.20 | 118.34 | 118.69 | 7,851,458 | -0.02(-0.01%) |
Dec 18, 2017 | 119.35 | 120.39 | 118.38 | 118.71 | 6,967,616 | -0.55(-0.46%) |
Dec 15, 2017 | 119.28 | 119.83 | 118.69 | 119.27 | 14,951,369 | +0.68(+0.57%) |
Dec 14, 2017 | 120.15 | 120.24 | 118.55 | 118.59 | 6,376,092 | -1.04(-0.87%) |
Dec 13, 2017 | 119.30 | 120.08 | 119.06 | 119.62 | 7,308,319 | +0.24(+0.20%) |
Dec 12, 2017 | 119.38 | 120.19 | 118.91 | 119.38 | 9,575,867 | +1.22(+1.03%) |
Dec 11, 2017 | 117.95 | 118.19 | 117.06 | 118.16 | 5,205,895 | +0.46(+0.39%) |
Dec 08, 2017 | 117.20 | 117.84 | 117.04 | 117.70 | 6,093,485 | +0.48(+0.41%) |
Dec 07, 2017 | 117.21 | 118.46 | 116.59 | 117.21 | 5,629,791 | -0.88(-0.74%) |
Dec 06, 2017 | 117.91 | 118.85 | 116.93 | 118.09 | 6,345,160 | +1.16(+1.00%) |
Dec 05, 2017 | 117.03 | 117.88 | 116.53 | 116.93 | 8,056,975 | +0.55(+0.48%) |
Dec 04, 2017 | 117.72 | 117.78 | 116.31 | 116.38 | 7,067,388 | -0.81(-0.69%) |