Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 106.09 | 106.27 | 105.49 | 105.97 | 1,568,629 | +0.34(+0.32%) |
Jan 30, 2018 | 106.39 | 106.80 | 105.12 | 105.63 | 1,313,542 | -1.09(-1.02%) |
Jan 29, 2018 | 107.91 | 108.57 | 106.55 | 106.72 | 1,492,677 | -1.70(-1.56%) |
Jan 26, 2018 | 107.55 | 108.44 | 106.76 | 108.41 | 1,889,954 | +1.12(+1.05%) |
Jan 25, 2018 | 106.89 | 107.79 | 106.18 | 107.29 | 2,789,182 | +1.13(+1.07%) |
Jan 24, 2018 | 104.91 | 106.31 | 104.74 | 106.16 | 2,224,638 | +1.51(+1.44%) |
Jan 23, 2018 | 103.99 | 105.41 | 103.99 | 104.65 | 1,940,295 | +0.42(+0.40%) |
Jan 22, 2018 | 105.55 | 105.91 | 103.85 | 104.23 | 1,872,974 | -1.48(-1.40%) |
Jan 19, 2018 | 105.36 | 106.32 | 104.00 | 105.71 | 3,308,995 | +0.03(+0.03%) |
Jan 18, 2018 | 103.31 | 108.95 | 102.78 | 105.68 | 4,184,430 | +3.49(+3.42%) |
Jan 17, 2018 | 104.07 | 104.46 | 102.00 | 102.19 | 4,319,275 | -1.91(-1.83%) |
Jan 16, 2018 | 105.82 | 106.19 | 103.68 | 104.10 | 2,626,278 | -1.37(-1.30%) |
Jan 12, 2018 | 105.47 | 105.47 | 105.47 | 0 | +0.54(+0.51%) | |
Jan 11, 2018 | 104.15 | 105.19 | 103.64 | 104.93 | 1,445,704 | +0.86(+0.82%) |
Jan 10, 2018 | 103.81 | 104.08 | 1,548,789 | -1.44(-1.36%) | ||
Jan 09, 2018 | 106.25 | 106.36 | 105.45 | 105.51 | 1,132,865 | -0.45(-0.42%) |
Jan 08, 2018 | 106.21 | 106.37 | 105.75 | 105.96 | 1,411,918 | -0.18(-0.17%) |
Jan 05, 2018 | 105.08 | 106.25 | 104.86 | 106.14 | 1,075,144 | +1.29(+1.23%) |
Jan 04, 2018 | 105.91 | 106.89 | 104.71 | 104.84 | 1,373,726 | -0.64(-0.61%) |
Jan 03, 2018 | 105.32 | 106.04 | 104.55 | 105.48 | 1,041,796 | +0.17(+0.16%) |
Jan 02, 2018 | 104.41 | 105.32 | 104.35 | 105.32 | 1,047,862 | +1.05(+1.01%) |
Dec 29, 2017 | 104.26 | 104.26 | 104.26 | 0 | -0.31(-0.30%) | |
Dec 28, 2017 | 104.15 | 104.58 | 103.74 | 104.58 | 597,434 | +0.61(+0.58%) |
Dec 27, 2017 | 103.94 | 104.09 | 103.55 | 103.97 | 614,024 | +0.19(+0.18%) |
Dec 26, 2017 | 103.89 | 103.94 | 103.60 | 103.78 | 550,480 | +0.08(+0.08%) |
Dec 22, 2017 | 103.91 | 104.00 | 103.44 | 103.70 | 644,182 | +0.01(+0.01%) |
Dec 21, 2017 | 103.83 | 104.33 | 103.57 | 103.69 | 722,875 | +0.02(+0.02%) |
Dec 20, 2017 | 103.87 | 104.59 | 103.63 | 103.67 | 1,154,508 | -0.13(-0.13%) |
Dec 19, 2017 | 104.14 | 104.36 | 103.53 | 103.81 | 1,325,128 | +0.16(+0.16%) |
Dec 18, 2017 | 103.19 | 104.00 | 102.96 | 103.65 | 1,350,181 | +0.93(+0.90%) |
Dec 15, 2017 | 102.37 | 103.08 | 102.02 | 102.72 | 2,842,885 | +1.13(+1.12%) |
Dec 14, 2017 | 103.81 | 104.08 | 101.08 | 101.58 | 2,055,923 | -2.17(-2.09%) |
Dec 13, 2017 | 103.60 | 104.39 | 103.55 | 103.75 | 1,412,538 | +0.32(+0.31%) |
Dec 12, 2017 | 103.43 | 103.75 | 102.94 | 103.43 | 2,282,767 | +0.19(+0.18%) |
Dec 11, 2017 | 103.58 | 103.94 | 102.40 | 103.25 | 1,063,014 | -0.21(-0.21%) |
Dec 08, 2017 | 103.75 | 103.92 | 103.28 | 103.46 | 880,829 | -0.17(-0.16%) |
Dec 07, 2017 | 103.56 | 104.15 | 103.43 | 103.63 | 1,264,569 | -0.07(-0.07%) |
Dec 06, 2017 | 104.26 | 104.58 | 103.56 | 103.70 | 1,001,069 | -0.50(-0.48%) |
Dec 05, 2017 | 104.75 | 105.00 | 104.11 | 104.20 | 1,125,492 | -0.72(-0.69%) |
Dec 04, 2017 | 105.23 | 106.14 | 104.27 | 104.92 | 1,498,249 | +1.45(+1.41%) |
Dec 01, 2017 | 104.70 | 104.95 | 102.92 | 103.47 | 1,726,350 | -0.82(-0.79%) |
Nov 30, 2017 | 104.51 | 105.76 | 104.09 | 104.29 | 2,285,670 | -0.14(-0.14%) |
Nov 29, 2017 | 104.85 | 105.07 | 104.01 | 104.43 | 1,296,352 | -0.30(-0.28%) |
Nov 28, 2017 | 103.76 | 104.80 | 103.76 | 104.73 | 2,053,068 | +1.33(+1.29%) |
Nov 27, 2017 | 103.49 | 103.87 | 103.27 | 103.40 | 1,340,412 | -0.22(-0.22%) |
Nov 24, 2017 | 103.36 | 104.00 | 103.22 | 103.62 | 491,620 | +0.74(+0.72%) |
Nov 22, 2017 | 103.20 | 104.01 | 102.86 | 102.88 | 1,683,388 | -0.06(-0.06%) |
Nov 21, 2017 | 103.18 | 103.40 | 102.77 | 102.94 | 889,876 | +0.41(+0.40%) |
Nov 20, 2017 | 101.82 | 103.45 | 101.64 | 102.53 | 1,185,934 | +0.94(+0.92%) |
Nov 17, 2017 | 101.75 | 102.16 | 101.36 | 101.59 | 2,027,682 | -0.16(-0.16%) |
Nov 16, 2017 | 101.56 | 101.92 | 101.19 | 101.75 | 1,563,664 | +0.55(+0.55%) |
Nov 15, 2017 | 101.83 | 101.83 | 101.08 | 101.20 | 1,066,619 | -0.86(-0.84%) |
Nov 14, 2017 | 101.29 | 102.25 | 101.22 | 102.06 | 1,092,290 | -0.18(-0.18%) |
Nov 13, 2017 | 101.98 | 102.53 | 101.88 | 102.24 | 1,398,041 | -0.11(-0.10%) |
Nov 10, 2017 | 102.35 | 102.67 | 102.08 | 102.34 | 1,017,981 | -0.41(-0.40%) |
Nov 09, 2017 | 102.68 | 103.29 | 102.25 | 102.75 | 1,038,626 | -0.48(-0.47%) |
Nov 08, 2017 | 103.33 | 103.53 | 102.72 | 103.24 | 986,537 | -0.20(-0.19%) |
Nov 07, 2017 | 103.62 | 103.98 | 103.17 | 103.43 | 718,829 | +0.00(+0.00%) |
Nov 06, 2017 | 103.63 | 103.82 | 103.41 | 103.43 | 719,422 | -0.17(-0.16%) |
Nov 03, 2017 | 103.29 | 103.89 | 103.03 | 103.60 | 879,163 | +0.33(+0.32%) |
Nov 02, 2017 | 103.22 | 103.32 | 102.70 | 103.27 | 1,107,450 | +0.21(+0.21%) |