Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 112.33 | 112.50 | 111.46 | 111.95 | 3,278,024 | -0.12(-0.11%) |
Jan 30, 2018 | 112.61 | 112.88 | 112.03 | 112.07 | 2,997,276 | -1.32(-1.16%) |
Jan 29, 2018 | 113.93 | 114.07 | 113.36 | 113.39 | 3,218,844 | -0.73(-0.64%) |
Jan 26, 2018 | 113.37 | 114.13 | 113.28 | 114.12 | 1,550,252 | +1.05(+0.93%) |
Jan 25, 2018 | 113.46 | 113.50 | 112.74 | 113.07 | 1,954,565 | -0.03(-0.02%) |
Jan 24, 2018 | 113.21 | 113.52 | 112.56 | 113.09 | 1,957,048 | +0.17(+0.15%) |
Jan 23, 2018 | 112.80 | 113.03 | 112.54 | 112.92 | 2,358,612 | +0.02(+0.02%) |
Jan 22, 2018 | 111.96 | 112.91 | 111.94 | 112.90 | 2,176,515 | +0.95(+0.84%) |
Jan 19, 2018 | 111.68 | 111.97 | 111.47 | 111.96 | 2,247,868 | +0.49(+0.44%) |
Jan 18, 2018 | 111.77 | 111.83 | 111.28 | 111.46 | 2,190,617 | -0.36(-0.33%) |
Jan 17, 2018 | 111.35 | 112.02 | 110.92 | 111.83 | 2,128,018 | +0.89(+0.80%) |
Jan 16, 2018 | 111.78 | 112.00 | 110.64 | 110.94 | 12,224,274 | -0.41(-0.37%) |
Jan 12, 2018 | 111.35 | 111.35 | 111.35 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 110.14 | 110.72 | 110.04 | 110.71 | 2,247,301 | +0.89(+0.81%) |
Jan 10, 2018 | 109.75 | 110.07 | 109.48 | 109.81 | 9,321,924 | -0.08(-0.07%) |
Jan 09, 2018 | 109.95 | 110.26 | 109.81 | 109.89 | 4,439,345 | +0.16(+0.15%) |
Jan 08, 2018 | 109.52 | 109.80 | 109.26 | 109.73 | 2,446,557 | +0.17(+0.16%) |
Jan 05, 2018 | 109.52 | 109.61 | 109.10 | 109.55 | 2,191,828 | +0.37(+0.33%) |
Jan 04, 2018 | 109.00 | 109.42 | 108.88 | 109.19 | 2,676,984 | +0.42(+0.38%) |
Jan 03, 2018 | 108.39 | 108.83 | 108.33 | 108.77 | 1,698,633 | +0.41(+0.38%) |
Jan 02, 2018 | 108.25 | 108.38 | 108.05 | 108.36 | 2,674,024 | +0.49(+0.46%) |
Dec 29, 2017 | 107.87 | 107.87 | 107.87 | 0 | -0.37(-0.34%) | |
Dec 28, 2017 | 108.17 | 108.29 | 107.95 | 108.24 | 2,004,903 | +0.29(+0.27%) |
Dec 27, 2017 | 108.00 | 108.11 | 107.83 | 107.96 | 1,591,271 | +0.01(+0.01%) |
Dec 26, 2017 | 107.95 | 108.25 | 107.86 | 107.95 | 1,326,303 | -0.03(-0.02%) |
Dec 22, 2017 | 108.12 | 108.17 | 107.73 | 107.97 | 1,716,219 | +0.03(+0.02%) |
Dec 21, 2017 | 107.72 | 108.21 | 107.43 | 107.95 | 2,060,612 | +0.46(+0.43%) |
Dec 20, 2017 | 107.86 | 107.98 | 107.37 | 107.48 | 2,333,019 | +0.03(+0.03%) |
Dec 19, 2017 | 108.19 | 108.20 | 107.43 | 107.45 | 1,693,365 | -0.40(-0.37%) |
Dec 18, 2017 | 107.63 | 108.17 | 107.63 | 107.85 | 2,463,458 | +0.68(+0.64%) |
Dec 15, 2017 | 106.86 | 107.45 | 106.49 | 107.17 | 3,216,156 | +0.85(+0.80%) |
Dec 14, 2017 | 107.03 | 107.19 | 106.28 | 106.31 | 2,373,669 | -0.58(-0.54%) |
Dec 13, 2017 | 107.25 | 107.36 | 106.87 | 106.89 | 3,245,038 | -0.29(-0.27%) |
Dec 12, 2017 | 106.98 | 107.44 | 106.90 | 107.18 | 3,320,197 | +0.29(+0.28%) |
Dec 11, 2017 | 106.57 | 106.92 | 106.52 | 106.89 | 2,669,264 | +0.29(+0.27%) |
Dec 08, 2017 | 106.30 | 106.60 | 106.05 | 106.60 | 2,303,237 | +0.60(+0.57%) |
Dec 07, 2017 | 105.59 | 106.12 | 105.57 | 105.99 | 2,180,533 | +0.25(+0.24%) |
Dec 06, 2017 | 106.01 | 106.09 | 105.70 | 105.74 | 2,098,180 | -0.28(-0.27%) |
Dec 05, 2017 | 106.86 | 106.93 | 105.95 | 106.03 | 2,143,971 | -0.72(-0.67%) |
Dec 04, 2017 | 107.08 | 107.53 | 106.73 | 106.74 | 3,174,433 | +0.48(+0.45%) |
Dec 01, 2017 | 106.26 | 106.57 | 105.24 | 106.26 | 5,848,228 | +0.07(+0.06%) |
Nov 30, 2017 | 105.98 | 106.81 | 105.79 | 106.19 | 2,608,105 | +0.62(+0.59%) |
Nov 29, 2017 | 104.91 | 105.73 | 104.90 | 105.57 | 2,698,491 | +0.83(+0.79%) |
Nov 28, 2017 | 103.50 | 104.78 | 103.43 | 104.74 | 1,853,005 | +1.44(+1.39%) |
Nov 27, 2017 | 103.53 | 103.63 | 103.30 | 103.30 | 1,701,562 | -0.18(-0.17%) |
Nov 24, 2017 | 103.74 | 103.77 | 103.45 | 103.48 | 1,590,722 | +0.03(+0.03%) |
Nov 22, 2017 | 103.54 | 103.69 | 103.40 | 103.45 | 1,566,387 | -0.05(-0.05%) |
Nov 21, 2017 | 103.45 | 103.64 | 103.42 | 103.51 | 1,912,086 | +0.43(+0.42%) |
Nov 20, 2017 | 103.06 | 103.20 | 102.85 | 103.07 | 1,532,506 | +0.10(+0.10%) |
Nov 17, 2017 | 102.91 | 103.14 | 102.82 | 102.97 | 1,543,306 | -0.09(-0.08%) |
Nov 16, 2017 | 102.79 | 103.26 | 102.75 | 103.06 | 1,994,107 | +0.69(+0.68%) |
Nov 15, 2017 | 102.25 | 102.62 | 101.91 | 102.37 | 2,111,230 | -0.38(-0.37%) |
Nov 14, 2017 | 102.76 | 102.85 | 102.39 | 102.75 | 1,902,534 | -0.38(-0.37%) |
Nov 13, 2017 | 102.67 | 103.20 | 102.67 | 103.13 | 1,404,344 | +0.11(+0.11%) |
Nov 10, 2017 | 102.96 | 103.09 | 102.87 | 103.01 | 1,940,839 | -0.16(-0.15%) |
Nov 09, 2017 | 102.92 | 103.27 | 102.54 | 103.17 | 1,850,916 | -0.23(-0.23%) |
Nov 08, 2017 | 103.25 | 103.43 | 103.02 | 103.40 | 1,113,867 | -0.03(-0.03%) |
Nov 07, 2017 | 103.77 | 103.89 | 103.21 | 103.43 | 1,727,419 | -0.21(-0.20%) |
Nov 06, 2017 | 103.51 | 103.70 | 103.39 | 103.64 | 1,431,743 | +0.17(+0.17%) |
Nov 03, 2017 | 103.26 | 103.54 | 103.14 | 103.46 | 1,986,633 | +0.05(+0.05%) |
Nov 02, 2017 | 103.36 | 103.49 | 102.85 | 103.41 | 2,914,411 | +0.01(+0.01%) |