Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.41 | 108.49 | 106.52 | 106.53 | 1,726,875 | -1.37(-1.27%) |
Feb 27, 2018 | 109.33 | 109.75 | 107.89 | 107.90 | 1,619,292 | -1.32(-1.21%) |
Feb 26, 2018 | 108.54 | 109.26 | 108.11 | 109.22 | 1,332,172 | +1.20(+1.11%) |
Feb 23, 2018 | 106.92 | 108.02 | 106.79 | 108.02 | 1,344,882 | +1.68(+1.58%) |
Feb 22, 2018 | 106.14 | 106.34 | 1,748,707 | -0.10(-0.09%) | ||
Feb 21, 2018 | 107.18 | 108.19 | 106.44 | 106.44 | 1,843,288 | -0.66(-0.62%) |
Feb 20, 2018 | 107.57 | 107.91 | 106.79 | 107.10 | 1,451,827 | -1.01(-0.93%) |
Feb 16, 2018 | 108.10 | 108.10 | 108.10 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.55 | 107.86 | 106.47 | 107.85 | 1,756,941 | +1.02(+0.96%) |
Feb 14, 2018 | 104.97 | 106.92 | 104.79 | 106.83 | 1,911,789 | +1.37(+1.30%) |
Feb 13, 2018 | 104.72 | 105.65 | 104.43 | 105.46 | 1,934,974 | +0.27(+0.26%) |
Feb 12, 2018 | 104.71 | 105.85 | 103.94 | 105.19 | 6,842,660 | +1.23(+1.19%) |
Feb 09, 2018 | 103.87 | 104.67 | 100.83 | 103.95 | 4,029,832 | +1.29(+1.26%) |
Feb 08, 2018 | 106.33 | 106.49 | 102.64 | 102.66 | 2,948,684 | -3.62(-3.40%) |
Feb 07, 2018 | 106.32 | 107.88 | 106.09 | 106.28 | 2,899,048 | -0.22(-0.20%) |
Feb 06, 2018 | 103.35 | 106.77 | 102.86 | 106.50 | 5,358,561 | +0.21(+0.20%) |
Feb 05, 2018 | 108.83 | 109.50 | 104.69 | 106.29 | 3,964,952 | -3.41(-3.11%) |
Feb 02, 2018 | 111.46 | 111.61 | 109.66 | 109.70 | 3,940,928 | -2.50(-2.23%) |
Feb 01, 2018 | 111.70 | 112.47 | 111.61 | 112.20 | 11,352,673 | +0.25(+0.23%) |
Jan 31, 2018 | 112.33 | 112.49 | 111.46 | 111.94 | 3,278,113 | -0.12(-0.11%) |
Jan 30, 2018 | 112.60 | 112.87 | 112.03 | 112.07 | 2,997,357 | -1.32(-1.16%) |
Jan 29, 2018 | 113.92 | 114.07 | 113.36 | 113.39 | 3,218,932 | -0.73(-0.64%) |
Jan 26, 2018 | 113.37 | 114.13 | 113.27 | 114.11 | 1,550,294 | +1.05(+0.93%) |
Jan 25, 2018 | 113.45 | 113.50 | 112.73 | 113.06 | 1,954,618 | -0.03(-0.02%) |
Jan 24, 2018 | 113.20 | 113.52 | 112.56 | 113.09 | 1,957,101 | +0.17(+0.15%) |
Jan 23, 2018 | 112.80 | 113.03 | 112.54 | 112.92 | 2,358,677 | +0.02(+0.02%) |
Jan 22, 2018 | 111.95 | 112.91 | 111.94 | 112.90 | 2,176,574 | +0.95(+0.84%) |
Jan 19, 2018 | 111.68 | 111.96 | 111.47 | 111.95 | 2,247,929 | +0.49(+0.44%) |
Jan 18, 2018 | 111.76 | 111.83 | 111.28 | 111.46 | 2,190,677 | -0.36(-0.33%) |
Jan 17, 2018 | 111.35 | 112.02 | 110.92 | 111.82 | 2,128,076 | +0.89(+0.80%) |
Jan 16, 2018 | 111.77 | 112.00 | 110.64 | 110.94 | 12,224,608 | -0.41(-0.37%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 110.13 | 110.71 | 110.04 | 110.70 | 2,247,362 | +0.89(+0.81%) |
Jan 10, 2018 | 109.74 | 110.06 | 109.48 | 109.81 | 9,322,178 | -0.08(-0.07%) |
Jan 09, 2018 | 109.95 | 110.25 | 109.81 | 109.89 | 4,439,466 | +0.16(+0.15%) |
Jan 08, 2018 | 109.52 | 109.79 | 109.26 | 109.72 | 2,446,624 | +0.17(+0.16%) |
Jan 05, 2018 | 109.52 | 109.61 | 109.10 | 109.55 | 2,191,888 | +0.36(+0.33%) |
Jan 04, 2018 | 109.00 | 109.42 | 108.87 | 109.19 | 2,677,057 | +0.42(+0.38%) |
Jan 03, 2018 | 108.39 | 108.83 | 108.33 | 108.77 | 1,698,679 | +0.41(+0.38%) |
Jan 02, 2018 | 108.25 | 108.38 | 108.05 | 108.36 | 2,674,097 | +0.49(+0.46%) |
Dec 29, 2017 | 107.87 | 107.87 | 107.87 | 0 | -0.37(-0.34%) | |
Dec 28, 2017 | 108.17 | 108.28 | 107.95 | 108.24 | 2,004,958 | +0.29(+0.26%) |
Dec 27, 2017 | 108.00 | 108.10 | 107.82 | 107.95 | 1,591,315 | +0.01(+0.01%) |
Dec 26, 2017 | 107.95 | 108.25 | 107.86 | 107.95 | 1,326,339 | -0.03(-0.02%) |
Dec 22, 2017 | 108.12 | 108.16 | 107.73 | 107.97 | 1,716,266 | +0.03(+0.02%) |
Dec 21, 2017 | 107.72 | 108.21 | 107.42 | 107.95 | 2,060,668 | +0.46(+0.43%) |
Dec 20, 2017 | 107.86 | 107.97 | 107.37 | 107.48 | 2,333,083 | +0.03(+0.03%) |
Dec 19, 2017 | 108.19 | 108.20 | 107.43 | 107.45 | 1,693,411 | -0.40(-0.37%) |
Dec 18, 2017 | 107.63 | 108.16 | 107.63 | 107.84 | 2,463,526 | +0.68(+0.64%) |
Dec 15, 2017 | 106.85 | 107.45 | 106.49 | 107.16 | 3,216,244 | +0.85(+0.80%) |
Dec 14, 2017 | 107.02 | 107.19 | 106.28 | 106.31 | 2,373,735 | -0.58(-0.54%) |
Dec 13, 2017 | 107.25 | 107.35 | 106.87 | 106.89 | 3,245,127 | -0.29(-0.27%) |
Dec 12, 2017 | 106.98 | 107.43 | 106.89 | 107.18 | 3,320,288 | +0.29(+0.28%) |
Dec 11, 2017 | 106.57 | 106.91 | 106.52 | 106.89 | 2,669,338 | +0.29(+0.27%) |
Dec 08, 2017 | 106.30 | 106.60 | 106.05 | 106.59 | 2,303,300 | +0.60(+0.57%) |
Dec 07, 2017 | 105.58 | 106.12 | 105.57 | 105.99 | 2,180,592 | +0.25(+0.24%) |
Dec 06, 2017 | 106.01 | 106.08 | 105.69 | 105.74 | 2,098,238 | -0.28(-0.27%) |
Dec 05, 2017 | 106.85 | 106.93 | 105.95 | 106.02 | 2,144,030 | -0.72(-0.67%) |
Dec 04, 2017 | 107.08 | 107.53 | 106.73 | 106.74 | 3,174,520 | +0.48(+0.46%) |