Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.90 | 105.71 | 104.56 | 104.91 | 201,265 | +0.07(+0.07%) |
Feb 27, 2018 | 103.79 | 106.77 | 103.79 | 104.84 | 180,122 | +0.86(+0.83%) |
Feb 26, 2018 | 103.43 | 104.96 | 103.28 | 103.98 | 162,948 | +0.82(+0.79%) |
Feb 23, 2018 | 103.33 | 103.72 | 102.85 | 103.16 | 104,472 | +0.13(+0.13%) |
Feb 22, 2018 | 102.84 | 103.03 | 115,822 | -1.17(-1.12%) | ||
Feb 21, 2018 | 104.59 | 105.01 | 103.65 | 104.20 | 98,264 | -0.61(-0.58%) |
Feb 20, 2018 | 105.49 | 105.79 | 104.14 | 104.81 | 105,868 | -0.46(-0.44%) |
Feb 16, 2018 | 105.27 | 105.27 | 105.27 | 0 | +1.46(+1.41%) | |
Feb 15, 2018 | 104.14 | 104.50 | 102.75 | 103.81 | 148,939 | +0.20(+0.19%) |
Feb 14, 2018 | 103.27 | 104.03 | 102.68 | 103.61 | 125,623 | -0.08(-0.08%) |
Feb 13, 2018 | 102.97 | 103.69 | 154,719 | -0.67(-0.64%) | ||
Feb 12, 2018 | 103.16 | 104.63 | 102.84 | 104.36 | 129,097 | +1.46(+1.42%) |
Feb 09, 2018 | 102.63 | 103.12 | 102.05 | 102.90 | 205,526 | +0.51(+0.50%) |
Feb 08, 2018 | 103.80 | 104.70 | 102.37 | 102.39 | 128,215 | -1.44(-1.39%) |
Feb 07, 2018 | 104.00 | 104.00 | 103.30 | 103.83 | 149,966 | -0.19(-0.18%) |
Feb 06, 2018 | 103.77 | 104.36 | 102.36 | 104.02 | 224,800 | -0.27(-0.26%) |
Feb 05, 2018 | 104.82 | 105.15 | 104.11 | 104.29 | 112,743 | -0.88(-0.84%) |
Feb 02, 2018 | 105.86 | 106.36 | 104.85 | 105.17 | 109,802 | -1.03(-0.97%) |
Feb 01, 2018 | 107.79 | 107.81 | 105.45 | 106.20 | 253,608 | -1.52(-1.41%) |
Jan 31, 2018 | 108.43 | 108.54 | 107.21 | 107.72 | 143,131 | -0.71(-0.65%) |
Jan 30, 2018 | 109.97 | 110.27 | 106.95 | 108.43 | 235,934 | -1.54(-1.40%) |
Jan 29, 2018 | 110.55 | 110.78 | 109.86 | 109.97 | 88,034 | -0.85(-0.77%) |
Jan 26, 2018 | 109.85 | 111.06 | 109.85 | 110.82 | 90,359 | +0.86(+0.78%) |
Jan 25, 2018 | 109.70 | 110.05 | 109.48 | 109.96 | 79,463 | +0.36(+0.33%) |
Jan 24, 2018 | 109.95 | 110.45 | 109.23 | 109.60 | 155,432 | -0.28(-0.25%) |
Jan 23, 2018 | 110.34 | 110.85 | 109.46 | 109.88 | 132,117 | -0.45(-0.41%) |
Jan 22, 2018 | 109.61 | 110.60 | 109.00 | 110.33 | 134,776 | +0.65(+0.59%) |
Jan 19, 2018 | 109.57 | 110.07 | 109.16 | 109.68 | 138,857 | +0.11(+0.10%) |
Jan 18, 2018 | 109.09 | 110.39 | 109.09 | 109.57 | 173,888 | +0.23(+0.21%) |
Jan 17, 2018 | 108.49 | 109.60 | 108.42 | 109.34 | 141,691 | +0.83(+0.76%) |
Jan 16, 2018 | 108.67 | 108.88 | 107.85 | 108.51 | 123,767 | +0.38(+0.35%) |
Jan 15, 2018 | 107.98 | 108.22 | 107.35 | 108.13 | 39,540 | +0.14(+0.13%) |
Jan 12, 2018 | 107.28 | 108.04 | 106.78 | 107.99 | 132,116 | +0.73(+0.68%) |
Jan 11, 2018 | 107.95 | 108.10 | 107.15 | 107.26 | 118,832 | -0.71(-0.66%) |
Jan 10, 2018 | 108.37 | 108.38 | 107.30 | 107.97 | 124,958 | -0.68(-0.63%) |
Jan 09, 2018 | 107.55 | 108.89 | 107.36 | 108.65 | 131,604 | +0.88(+0.82%) |
Jan 08, 2018 | 108.76 | 109.11 | 107.31 | 107.77 | 138,045 | -0.95(-0.87%) |
Jan 05, 2018 | 108.65 | 109.23 | 108.31 | 108.72 | 125,370 | +0.18(+0.17%) |
Jan 04, 2018 | 108.74 | 109.45 | 108.54 | 108.54 | 212,107 | -0.20(-0.18%) |
Jan 03, 2018 | 109.02 | 109.25 | 108.58 | 108.74 | 160,544 | -0.28(-0.26%) |
Jan 02, 2018 | 108.96 | 109.59 | 108.58 | 109.02 | 99,433 | -0.14(-0.13%) |
Dec 29, 2017 | 109.16 | 109.16 | 109.16 | 0 | +0.63(+0.58%) | |
Dec 28, 2017 | 108.63 | 108.91 | 107.95 | 108.53 | 120,675 | -0.11(-0.10%) |
Dec 27, 2017 | 108.99 | 109.25 | 108.32 | 108.64 | 83,513 | -0.37(-0.34%) |
Dec 22, 2017 | 109.29 | 109.51 | 108.92 | 109.01 | 84,332 | -0.27(-0.25%) |
Dec 21, 2017 | 109.00 | 109.97 | 108.56 | 109.28 | 118,932 | -0.84(-0.76%) |
Dec 20, 2017 | 110.79 | 111.02 | 109.98 | 110.12 | 103,623 | -0.79(-0.71%) |
Dec 19, 2017 | 111.31 | 111.67 | 110.61 | 110.91 | 120,752 | -0.40(-0.36%) |
Dec 18, 2017 | 110.51 | 112.08 | 110.51 | 111.31 | 115,738 | +0.73(+0.66%) |
Dec 15, 2017 | 109.89 | 111.37 | 109.80 | 110.58 | 325,567 | +0.66(+0.60%) |
Dec 14, 2017 | 111.00 | 111.43 | 109.75 | 109.92 | 144,330 | -1.62(-1.45%) |
Dec 13, 2017 | 110.75 | 111.54 | 110.52 | 111.54 | 235,037 | +0.83(+0.75%) |
Dec 12, 2017 | 110.38 | 110.94 | 109.87 | 110.71 | 114,309 | +0.60(+0.54%) |
Dec 11, 2017 | 111.08 | 111.08 | 110.04 | 110.11 | 101,716 | -0.66(-0.60%) |
Dec 08, 2017 | 109.85 | 110.84 | 109.62 | 110.77 | 100,675 | +0.89(+0.81%) |
Dec 07, 2017 | 110.32 | 111.13 | 109.77 | 109.88 | 135,299 | -0.57(-0.52%) |
Dec 06, 2017 | 109.45 | 111.16 | 109.26 | 110.45 | 178,050 | +1.03(+0.94%) |
Dec 05, 2017 | 110.01 | 110.07 | 109.27 | 109.42 | 173,198 | -0.53(-0.48%) |
Dec 04, 2017 | 110.09 | 110.30 | 109.60 | 109.95 | 95,082 | -0.15(-0.14%) |