Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 110.34 | 110.40 | 109.76 | 109.94 | 15,086 | -0.03(-0.02%) |
Jan 30, 2018 | 110.13 | 110.13 | 110.01 | 109.96 | 40,437 | -0.97(-0.87%) |
Jan 29, 2018 | 111.31 | 111.55 | 110.91 | 110.93 | 29,312 | -0.89(-0.79%) |
Jan 26, 2018 | 111.22 | 111.88 | 111.22 | 111.82 | 7,843 | +0.90(+0.81%) |
Jan 25, 2018 | 111.07 | 111.16 | 110.71 | 110.92 | 10,808 | +0.14(+0.13%) |
Jan 24, 2018 | 111.03 | 111.14 | 110.32 | 110.78 | 10,365 | +0.40(+0.36%) |
Jan 23, 2018 | 110.25 | 110.59 | 110.25 | 110.38 | 6,258 | +0.25(+0.23%) |
Jan 22, 2018 | 109.46 | 110.13 | 109.46 | 110.13 | 8,157 | +0.62(+0.56%) |
Jan 19, 2018 | 109.31 | 109.52 | 109.16 | 109.51 | 10,527 | +0.52(+0.47%) |
Jan 18, 2018 | 108.97 | 109.18 | 108.84 | 109.00 | 9,492 | -0.12(-0.11%) |
Jan 17, 2018 | 108.37 | 109.23 | 108.37 | 109.12 | 5,602 | +0.97(+0.90%) |
Jan 16, 2018 | 109.04 | 108.09 | 108.15 | 11,914 | -0.11(-0.11%) | |
Jan 12, 2018 | 108.27 | 108.27 | 108.27 | 0 | +0.89(+0.83%) | |
Jan 11, 2018 | 107.00 | 107.47 | 107.00 | 107.38 | 6,180 | +0.57(+0.53%) |
Jan 10, 2018 | 107.04 | 106.81 | 7,563 | -0.31(-0.29%) | ||
Jan 09, 2018 | 106.97 | 107.23 | 106.83 | 107.12 | 12,629 | +0.21(+0.20%) |
Jan 08, 2018 | 106.67 | 107.02 | 106.67 | 106.91 | 15,546 | +0.09(+0.08%) |
Jan 05, 2018 | 106.43 | 106.94 | 106.38 | 106.82 | 6,701 | +0.72(+0.68%) |
Jan 04, 2018 | 105.88 | 106.16 | 105.88 | 106.10 | 5,486 | +0.74(+0.70%) |
Jan 03, 2018 | 104.92 | 105.41 | 104.92 | 105.36 | 6,708 | +0.66(+0.63%) |
Jan 02, 2018 | 104.40 | 104.70 | 104.34 | 104.70 | 9,748 | +0.86(+0.83%) |
Dec 29, 2017 | 103.83 | 103.83 | 103.83 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 104.16 | 104.16 | 103.97 | 103.97 | 1,590 | +0.16(+0.15%) |
Dec 27, 2017 | 103.76 | 103.97 | 103.76 | 103.81 | 12,265 | +0.12(+0.12%) |
Dec 26, 2017 | 103.60 | 103.68 | 103.59 | 103.68 | 10,833 | -0.01(-0.01%) |
Dec 22, 2017 | 103.66 | 103.75 | 103.62 | 103.69 | 2,714 | +0.04(+0.04%) |
Dec 21, 2017 | 103.55 | 103.79 | 103.50 | 103.65 | 6,657 | +0.26(+0.25%) |
Dec 20, 2017 | 103.71 | 103.73 | 103.39 | 103.39 | 5,567 | -0.05(-0.04%) |
Dec 19, 2017 | 103.82 | 103.90 | 103.44 | 103.44 | 6,659 | -0.29(-0.28%) |
Dec 18, 2017 | 103.67 | 103.73 | 103.48 | 103.72 | 18,241 | +0.82(+0.80%) |
Dec 15, 2017 | 102.69 | 103.12 | 102.67 | 102.90 | 6,204 | +0.44(+0.43%) |
Dec 14, 2017 | 102.87 | 102.96 | 102.45 | 102.46 | 7,801 | -0.39(-0.38%) |
Dec 13, 2017 | 102.82 | 103.14 | 102.82 | 102.85 | 5,530 | +0.06(+0.06%) |
Dec 12, 2017 | 102.47 | 102.79 | 102.47 | 102.79 | 6,756 | +0.21(+0.21%) |
Dec 11, 2017 | 103.49 | 103.49 | 102.46 | 102.58 | 8,744 | +0.26(+0.25%) |
Dec 08, 2017 | 102.11 | 102.32 | 102.10 | 102.32 | 7,509 | +0.60(+0.59%) |
Dec 07, 2017 | 101.42 | 101.82 | 101.42 | 101.72 | 6,687 | +0.31(+0.30%) |
Dec 06, 2017 | 101.27 | 101.48 | 101.26 | 101.42 | 8,915 | -0.11(-0.11%) |
Dec 05, 2017 | 101.98 | 102.10 | 101.41 | 101.53 | 6,527 | -0.18(-0.17%) |
Dec 04, 2017 | 102.71 | 102.71 | 101.64 | 101.70 | 43,434 | -0.18(-0.18%) |
Dec 01, 2017 | 101.78 | 101.93 | 101.38 | 101.89 | 33,842 | -0.40(-0.39%) |
Nov 30, 2017 | 102.09 | 102.44 | 101.72 | 102.29 | 22,094 | +0.26(+0.26%) |
Nov 29, 2017 | 102.40 | 102.40 | 101.89 | 102.03 | 16,754 | -0.46(-0.45%) |
Nov 28, 2017 | 102.02 | 102.49 | 101.88 | 102.49 | 134,075 | +0.63(+0.62%) |
Nov 27, 2017 | 102.02 | 102.04 | 101.83 | 101.85 | 7,887 | -0.29(-0.29%) |
Nov 24, 2017 | 102.17 | 102.28 | 102.14 | 102.14 | 12,671 | +0.29(+0.28%) |
Nov 22, 2017 | 101.91 | 102.00 | 101.77 | 101.85 | 7,105 | +0.11(+0.11%) |
Nov 21, 2017 | 101.50 | 101.90 | 101.50 | 101.74 | 9,094 | +0.78(+0.77%) |
Nov 20, 2017 | 100.89 | 101.03 | 100.82 | 100.96 | 7,681 | +0.26(+0.26%) |
Nov 17, 2017 | 100.69 | 100.99 | 100.62 | 100.69 | 5,746 | -0.19(-0.19%) |
Nov 16, 2017 | 100.58 | 100.94 | 100.51 | 100.89 | 3,722 | +0.96(+0.96%) |
Nov 15, 2017 | 99.89 | 100.13 | 99.67 | 99.93 | 7,695 | -0.47(-0.46%) |
Nov 14, 2017 | 100.34 | 100.50 | 100.17 | 100.39 | 5,067 | -0.29(-0.29%) |
Nov 13, 2017 | 100.34 | 100.72 | 100.34 | 100.69 | 13,396 | -0.10(-0.10%) |
Nov 10, 2017 | 100.73 | 100.82 | 100.69 | 100.78 | 10,942 | -0.12(-0.12%) |
Nov 09, 2017 | 100.69 | 100.99 | 100.35 | 100.91 | 10,613 | -0.51(-0.50%) |
Nov 08, 2017 | 101.19 | 101.57 | 101.17 | 101.42 | 10,557 | +0.30(+0.29%) |
Nov 07, 2017 | 101.26 | 101.31 | 100.89 | 101.12 | 8,269 | -0.14(-0.14%) |
Nov 06, 2017 | 100.95 | 101.48 | 100.95 | 101.27 | 9,488 | +0.22(+0.22%) |
Nov 03, 2017 | 100.87 | 101.05 | 100.75 | 101.05 | 5,376 | +0.08(+0.08%) |
Nov 02, 2017 | 100.80 | 100.97 | 100.58 | 100.97 | 7,312 | +0.11(+0.11%) |