Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 114.82 | 114.91 | 112.98 | 113.40 | 58,206 | -0.87(-0.76%) |
Jan 30, 2018 | 114.27 | 114.48 | 113.18 | 114.27 | 55,108 | -0.87(-0.76%) |
Jan 29, 2018 | 116.24 | 117.02 | 115.09 | 115.14 | 57,378 | -2.15(-1.84%) |
Jan 26, 2018 | 118.48 | 118.48 | 115.96 | 117.29 | 49,507 | -1.15(-0.97%) |
Jan 25, 2018 | 117.15 | 118.53 | 115.00 | 118.44 | 55,174 | +1.65(+1.41%) |
Jan 24, 2018 | 117.29 | 117.70 | 115.92 | 116.79 | 49,371 | -0.50(-0.43%) |
Jan 23, 2018 | 117.11 | 118.99 | 116.47 | 117.29 | 83,359 | +0.18(+0.16%) |
Jan 22, 2018 | 117.29 | 114.20 | 117.11 | 59,125 | +0.87(+0.75%) | |
Jan 19, 2018 | 115.37 | 117.15 | 115.07 | 116.24 | 129,989 | +0.82(+0.71%) |
Jan 18, 2018 | 115.60 | 116.01 | 114.68 | 115.41 | 53,302 | -0.19(-0.17%) |
Jan 17, 2018 | 115.15 | 115.79 | 113.19 | 115.61 | 64,816 | +1.19(+1.04%) |
Jan 16, 2018 | 113.83 | 115.65 | 113.46 | 114.42 | 96,757 | +1.23(+1.09%) |
Jan 12, 2018 | 113.19 | 113.19 | 113.19 | 0 | -2.28(-1.98%) | |
Jan 11, 2018 | 112.82 | 115.47 | 112.27 | 115.47 | 85,640 | +2.83(+2.51%) |
Jan 10, 2018 | 112.69 | 106.94 | 112.64 | 170,339 | +4.88(+4.53%) | |
Jan 09, 2018 | 109.54 | 109.62 | 106.75 | 107.76 | 127,257 | -0.96(-0.88%) |
Jan 08, 2018 | 108.31 | 109.45 | 107.94 | 108.72 | 97,073 | +0.23(+0.21%) |
Jan 05, 2018 | 107.76 | 108.53 | 106.89 | 108.49 | 55,805 | +1.00(+0.93%) |
Jan 04, 2018 | 107.12 | 108.35 | 106.14 | 107.48 | 48,255 | +0.82(+0.77%) |
Jan 03, 2018 | 106.44 | 106.80 | 105.43 | 106.66 | 47,076 | +0.18(+0.17%) |
Jan 02, 2018 | 107.71 | 108.28 | 106.07 | 106.48 | 52,793 | -1.19(-1.10%) |
Dec 29, 2017 | 107.67 | 107.67 | 107.67 | 0 | -0.32(-0.30%) | |
Dec 28, 2017 | 107.17 | 107.99 | 106.34 | 107.99 | 41,428 | +0.91(+0.85%) |
Dec 27, 2017 | 106.66 | 107.85 | 106.21 | 107.07 | 42,996 | +0.69(+0.64%) |
Dec 26, 2017 | 105.98 | 107.17 | 105.98 | 106.39 | 27,925 | +0.27(+0.26%) |
Dec 22, 2017 | 106.84 | 107.72 | 105.75 | 106.12 | 41,755 | -0.55(-0.51%) |
Dec 21, 2017 | 106.57 | 108.17 | 106.57 | 106.66 | 52,138 | +0.09(+0.09%) |
Dec 20, 2017 | 106.75 | 107.71 | 105.80 | 106.57 | 43,097 | +0.27(+0.26%) |
Dec 19, 2017 | 107.76 | 108.81 | 106.16 | 106.30 | 88,516 | -1.28(-1.19%) |
Dec 18, 2017 | 108.99 | 109.95 | 107.39 | 107.58 | 81,018 | -0.73(-0.67%) |
Dec 15, 2017 | 106.84 | 109.54 | 106.84 | 108.31 | 138,728 | +1.41(+1.32%) |
Dec 14, 2017 | 108.76 | 109.22 | 106.71 | 106.89 | 40,693 | -1.82(-1.68%) |
Dec 13, 2017 | 107.71 | 109.81 | 107.71 | 108.72 | 44,088 | +1.05(+0.97%) |
Dec 12, 2017 | 109.13 | 109.49 | 107.48 | 107.67 | 44,771 | -1.37(-1.25%) |
Dec 11, 2017 | 109.63 | 109.95 | 108.76 | 109.03 | 51,601 | -0.73(-0.67%) |
Dec 08, 2017 | 109.95 | 110.08 | 109.40 | 109.77 | 55,525 | +0.00(+0.00%) |
Dec 07, 2017 | 110.22 | 110.22 | 109.03 | 109.77 | 45,084 | +0.09(+0.08%) |
Dec 06, 2017 | 110.13 | 110.13 | 108.90 | 109.67 | 34,603 | -0.64(-0.58%) |
Dec 05, 2017 | 110.77 | 111.64 | 109.03 | 110.31 | 56,462 | +0.00(+0.00%) |
Dec 04, 2017 | 109.49 | 111.91 | 109.40 | 110.31 | 81,923 | +1.73(+1.60%) |
Dec 01, 2017 | 108.72 | 108.72 | 107.67 | 108.58 | 32,919 | -0.37(-0.34%) |
Nov 30, 2017 | 108.85 | 109.49 | 108.03 | 108.94 | 48,384 | +0.41(+0.38%) |
Nov 29, 2017 | 107.17 | 108.67 | 105.70 | 108.53 | 40,958 | +1.55(+1.45%) |
Nov 28, 2017 | 104.97 | 107.12 | 104.93 | 106.98 | 39,252 | +2.10(+2.00%) |
Nov 27, 2017 | 105.68 | 103.47 | 104.88 | 28,116 | +0.41(+0.39%) | |
Nov 24, 2017 | 104.11 | 104.75 | 103.24 | 104.47 | 13,775 | +0.27(+0.26%) |
Nov 22, 2017 | 104.88 | 105.09 | 103.93 | 104.20 | 37,659 | -0.69(-0.65%) |
Nov 21, 2017 | 103.61 | 104.93 | 102.78 | 104.88 | 55,645 | +1.55(+1.50%) |
Nov 20, 2017 | 102.33 | 103.74 | 101.74 | 103.33 | 63,060 | +1.00(+0.98%) |
Nov 17, 2017 | 102.83 | 103.58 | 102.15 | 102.33 | 59,107 | -1.05(-1.01%) |
Nov 16, 2017 | 102.88 | 103.79 | 102.83 | 103.38 | 53,546 | +0.73(+0.71%) |
Nov 15, 2017 | 103.29 | 103.63 | 102.65 | 102.65 | 33,529 | -0.91(-0.88%) |
Nov 14, 2017 | 103.38 | 103.97 | 103.20 | 103.56 | 48,300 | +0.00(+0.00%) |
Nov 13, 2017 | 102.42 | 104.43 | 102.42 | 103.56 | 44,073 | +0.55(+0.53%) |
Nov 10, 2017 | 102.65 | 103.70 | 102.15 | 103.01 | 41,734 | +0.32(+0.31%) |
Nov 09, 2017 | 102.69 | 103.47 | 102.01 | 102.69 | 34,332 | -0.32(-0.31%) |
Nov 08, 2017 | 102.01 | 103.20 | 101.51 | 103.01 | 35,381 | +0.68(+0.67%) |
Nov 07, 2017 | 102.51 | 103.10 | 101.10 | 102.33 | 54,216 | -0.18(-0.18%) |
Nov 06, 2017 | 102.51 | 103.10 | 102.19 | 102.51 | 40,960 | +0.05(+0.04%) |
Nov 03, 2017 | 102.06 | 103.06 | 101.42 | 102.47 | 42,371 | +0.36(+0.36%) |
Nov 02, 2017 | 101.83 | 102.53 | 100.73 | 102.10 | 40,151 | +0.23(+0.22%) |