Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 112.38 | 112.38 | 110.82 | 110.82 | 23,836 | -0.12(-0.11%) |
Feb 27, 2018 | 111.85 | 112.01 | 110.70 | 110.94 | 19,687 | -1.34(-1.20%) |
Feb 26, 2018 | 112.05 | 112.34 | 111.60 | 112.28 | 23,474 | +0.06(+0.06%) |
Feb 23, 2018 | 111.88 | 112.29 | 111.38 | 112.22 | 474,834 | +1.27(+1.14%) |
Feb 22, 2018 | 111.10 | 111.47 | 110.49 | 110.95 | 81,390 | +0.61(+0.55%) |
Feb 21, 2018 | 111.95 | 111.95 | 110.32 | 110.34 | 156,295 | -2.08(-1.85%) |
Feb 20, 2018 | 112.26 | 113.20 | 112.26 | 112.42 | 198,375 | +0.36(+0.32%) |
Feb 16, 2018 | 112.06 | 112.06 | 112.06 | 0 | +0.75(+0.67%) | |
Feb 15, 2018 | 111.13 | 111.46 | 110.04 | 111.31 | 27,499 | +0.50(+0.45%) |
Feb 14, 2018 | 107.80 | 111.25 | 107.78 | 110.81 | 54,656 | +1.46(+1.34%) |
Feb 13, 2018 | 109.00 | 109.09 | 108.42 | 109.35 | 26,707 | -0.50(-0.46%) |
Feb 12, 2018 | 109.59 | 109.97 | 109.05 | 109.85 | 28,201 | +0.78(+0.72%) |
Feb 09, 2018 | 108.31 | 109.71 | 106.13 | 109.07 | 35,910 | -0.03(-0.03%) |
Feb 08, 2018 | 112.04 | 112.04 | 108.50 | 109.10 | 24,550 | -2.61(-2.34%) |
Feb 07, 2018 | 112.76 | 113.01 | 111.46 | 111.71 | 67,420 | +1.50(+1.36%) |
Feb 06, 2018 | 110.21 | 107.19 | 110.21 | 40,486 | +2.41(+2.24%) | |
Feb 05, 2018 | 110.56 | 111.14 | 106.36 | 107.80 | 37,161 | -3.78(-3.39%) |
Feb 02, 2018 | 113.06 | 113.73 | 111.58 | 111.58 | 28,732 | -3.15(-2.74%) |
Feb 01, 2018 | 114.72 | 114.75 | 113.86 | 114.73 | 40,926 | -1.33(-1.15%) |
Jan 31, 2018 | 116.21 | 116.84 | 115.94 | 116.06 | 52,893 | +1.54(+1.34%) |
Jan 30, 2018 | 114.40 | 114.87 | 114.29 | 114.52 | 50,524 | +0.50(+0.44%) |
Jan 29, 2018 | 113.72 | 114.33 | 113.62 | 114.02 | 44,529 | -0.91(-0.79%) |
Jan 26, 2018 | 114.03 | 115.07 | 114.02 | 114.93 | 60,939 | +1.30(+1.14%) |
Jan 25, 2018 | 114.31 | 114.56 | 113.16 | 113.63 | 83,389 | -1.17(-1.02%) |
Jan 24, 2018 | 115.72 | 115.81 | 114.48 | 114.80 | 54,249 | +0.55(+0.48%) |
Jan 23, 2018 | 113.49 | 114.25 | 113.43 | 114.25 | 58,267 | +1.94(+1.73%) |
Jan 22, 2018 | 111.66 | 112.42 | 111.57 | 112.31 | 94,474 | +0.51(+0.46%) |
Jan 19, 2018 | 109.66 | 111.97 | 109.52 | 111.80 | 133,904 | +7.13(+6.82%) |
Jan 18, 2018 | 104.23 | 104.83 | 104.22 | 104.67 | 35,873 | +2.36(+2.30%) |
Jan 17, 2018 | 102.20 | 102.92 | 101.97 | 102.31 | 32,580 | -0.74(-0.72%) |
Jan 16, 2018 | 103.88 | 103.92 | 102.82 | 103.05 | 65,207 | +0.11(+0.11%) |
Jan 12, 2018 | 102.94 | 102.94 | 102.94 | 0 | +2.36(+2.34%) | |
Jan 11, 2018 | 99.98 | 100.44 | 99.96 | 100.58 | 42,046 | +0.13(+0.13%) |
Jan 10, 2018 | 100.91 | 100.91 | 100.25 | 100.45 | 65,374 | -0.64(-0.63%) |
Jan 09, 2018 | 101.26 | 101.32 | 100.68 | 101.09 | 36,815 | -2.40(-2.32%) |
Jan 08, 2018 | 103.58 | 103.58 | 103.24 | 103.49 | 52,653 | -0.44(-0.42%) |
Jan 05, 2018 | 103.49 | 103.98 | 103.33 | 103.93 | 33,852 | +1.13(+1.10%) |
Jan 04, 2018 | 103.16 | 103.69 | 102.65 | 102.80 | 119,899 | +1.74(+1.72%) |
Jan 03, 2018 | 100.66 | 101.19 | 100.30 | 101.06 | 226,737 | +0.32(+0.32%) |
Jan 02, 2018 | 99.65 | 100.81 | 99.59 | 100.74 | 30,977 | +0.92(+0.92%) |
Dec 29, 2017 | 99.82 | 99.82 | 99.82 | 0 | -0.70(-0.69%) | |
Dec 28, 2017 | 101.24 | 101.30 | 100.39 | 100.52 | 36,072 | -0.56(-0.56%) |
Dec 27, 2017 | 101.35 | 101.35 | 100.88 | 101.08 | 38,528 | -0.08(-0.08%) |
Dec 26, 2017 | 101.62 | 101.62 | 100.38 | 101.16 | 26,980 | +0.58(+0.57%) |
Dec 22, 2017 | 100.12 | 100.91 | 100.09 | 100.58 | 49,408 | +0.04(+0.04%) |
Dec 21, 2017 | 101.13 | 101.42 | 100.40 | 100.54 | 98,515 | -0.64(-0.63%) |
Dec 20, 2017 | 101.61 | 101.66 | 100.93 | 101.18 | 72,181 | -1.03(-1.01%) |
Dec 19, 2017 | 102.36 | 102.48 | 101.73 | 102.22 | 121,770 | -0.02(-0.01%) |
Dec 18, 2017 | 102.42 | 102.80 | 102.12 | 102.23 | 23,296 | +0.86(+0.84%) |
Dec 15, 2017 | 101.19 | 101.64 | 100.79 | 101.38 | 108,213 | +2.17(+2.19%) |
Dec 14, 2017 | 100.07 | 100.73 | 99.14 | 99.20 | 115,763 | -0.30(-0.31%) |
Dec 13, 2017 | 99.33 | 99.83 | 98.23 | 99.50 | 151,515 | -2.47(-2.42%) |
Dec 12, 2017 | 102.53 | 102.55 | 101.39 | 101.97 | 49,478 | -1.50(-1.45%) |
Dec 11, 2017 | 103.98 | 103.98 | 102.71 | 103.47 | 47,258 | -2.97(-2.79%) |
Dec 08, 2017 | 106.91 | 106.97 | 106.02 | 106.44 | 20,108 | +0.01(+0.01%) |
Dec 07, 2017 | 105.79 | 106.70 | 105.75 | 106.43 | 15,377 | +0.84(+0.80%) |
Dec 06, 2017 | 105.21 | 106.09 | 105.15 | 105.59 | 28,841 | +1.05(+1.00%) |
Dec 05, 2017 | 104.35 | 105.03 | 104.35 | 104.54 | 47,597 | -0.22(-0.21%) |
Dec 04, 2017 | 105.53 | 105.57 | 104.52 | 104.76 | 57,787 | +0.17(+0.16%) |