Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.11 | 102.42 | 101.92 | 102.35 | 10,798,608 | +0.65(+0.64%) |
Feb 27, 2018 | 102.16 | 102.28 | 101.07 | 101.71 | 14,532,279 | -0.15(-0.14%) |
Feb 26, 2018 | 102.29 | 102.49 | 101.74 | 101.85 | 10,176,406 | +0.03(+0.03%) |
Feb 23, 2018 | 101.60 | 101.97 | 101.47 | 101.82 | 10,526,327 | +0.90(+0.89%) |
Feb 22, 2018 | 100.84 | 100.92 | 10,810,573 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.91 | 101.96 | 100.42 | 100.62 | 13,982,254 | -1.25(-1.23%) |
Feb 20, 2018 | 101.95 | 102.15 | 101.60 | 101.87 | 9,592,188 | -0.45(-0.44%) |
Feb 16, 2018 | 102.32 | 102.32 | 102.32 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.87 | 102.39 | 101.70 | 101.77 | 9,533,098 | +0.34(+0.34%) |
Feb 14, 2018 | 102.10 | 102.17 | 101.25 | 101.42 | 13,955,954 | -1.14(-1.11%) |
Feb 13, 2018 | 102.58 | 102.04 | 102.56 | 9,464,406 | +0.46(+0.45%) | |
Feb 12, 2018 | 102.19 | 102.83 | 101.87 | 102.10 | 12,697,931 | +0.45(+0.44%) |
Feb 09, 2018 | 101.80 | 102.65 | 101.53 | 101.66 | 18,170,572 | -0.65(-0.63%) |
Feb 08, 2018 | 102.66 | 101.58 | 102.30 | 17,579,786 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.54 | 103.60 | 102.20 | 102.41 | 18,877,700 | -0.98(-0.95%) |
Feb 06, 2018 | 103.79 | 104.18 | 103.20 | 103.40 | 12,687,304 | -0.53(-0.51%) |
Feb 05, 2018 | 102.72 | 105.00 | 102.26 | 103.92 | 33,187,054 | +0.85(+0.83%) |
Feb 02, 2018 | 103.56 | 103.65 | 102.78 | 103.07 | 27,780,338 | -0.97(-0.93%) |
Feb 01, 2018 | 105.57 | 105.61 | 103.97 | 104.03 | 21,615,264 | -1.53(-1.45%) |
Jan 31, 2018 | 105.68 | 105.74 | 104.89 | 105.56 | 20,978,912 | +0.62(+0.59%) |
Jan 30, 2018 | 105.18 | 105.25 | 104.68 | 104.94 | 14,026,280 | -0.62(-0.59%) |
Jan 29, 2018 | 105.77 | 105.77 | 105.19 | 105.56 | 14,210,652 | -0.74(-0.70%) |
Jan 26, 2018 | 106.55 | 106.56 | 105.88 | 106.30 | 7,513,898 | -0.39(-0.37%) |
Jan 25, 2018 | 105.93 | 106.78 | 105.62 | 106.70 | 14,152,716 | +0.87(+0.82%) |
Jan 24, 2018 | 105.67 | 105.91 | 105.40 | 105.83 | 10,554,644 | -0.58(-0.54%) |
Jan 23, 2018 | 106.49 | 106.83 | 106.00 | 106.41 | 14,329,993 | +0.46(+0.43%) |
Jan 22, 2018 | 106.18 | 106.41 | 105.79 | 105.95 | 10,446,215 | +0.10(+0.10%) |
Jan 19, 2018 | 106.14 | 106.28 | 105.78 | 105.85 | 13,223,909 | -0.56(-0.53%) |
Jan 18, 2018 | 106.60 | 106.89 | 106.26 | 106.41 | 12,605,554 | -1.00(-0.93%) |
Jan 17, 2018 | 107.58 | 108.07 | 107.17 | 107.41 | 9,681,016 | -0.15(-0.14%) |
Jan 16, 2018 | 107.66 | 107.76 | 107.14 | 107.55 | 10,609,812 | +0.45(+0.42%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 106.23 | 107.16 | 106.12 | 106.92 | 14,545,441 | +0.44(+0.41%) |
Jan 10, 2018 | 106.60 | 106.48 | 16,628,182 | -0.13(-0.12%) | ||
Jan 09, 2018 | 107.35 | 107.37 | 106.50 | 106.61 | 18,863,442 | -1.45(-1.34%) |
Jan 08, 2018 | 108.37 | 108.40 | 107.66 | 108.06 | 10,288,988 | -0.07(-0.06%) |
Jan 05, 2018 | 108.27 | 108.53 | 107.83 | 108.13 | 12,690,419 | -0.31(-0.29%) |
Jan 04, 2018 | 108.08 | 108.51 | 107.83 | 108.44 | 10,716,427 | -0.02(-0.02%) |
Jan 03, 2018 | 108.38 | 108.55 | 107.94 | 108.45 | 10,004,418 | +0.52(+0.48%) |
Jan 02, 2018 | 108.80 | 108.81 | 107.58 | 107.94 | 18,878,736 | -1.18(-1.08%) |
Dec 29, 2017 | 109.12 | 109.12 | 109.12 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 108.83 | 109.09 | 108.69 | 108.94 | 6,158,663 | -0.09(-0.09%) |
Dec 27, 2017 | 108.13 | 109.22 | 108.12 | 109.04 | 10,531,939 | +1.40(+1.30%) |
Dec 26, 2017 | 107.50 | 107.97 | 107.49 | 107.64 | 3,683,669 | +0.32(+0.30%) |
Dec 22, 2017 | 107.26 | 107.38 | 107.11 | 107.32 | 4,620,884 | +0.15(+0.14%) |
Dec 21, 2017 | 106.68 | 107.40 | 106.66 | 107.17 | 8,169,516 | +0.62(+0.58%) |
Dec 20, 2017 | 106.70 | 107.04 | 106.39 | 106.55 | 11,657,401 | -1.19(-1.11%) |
Dec 19, 2017 | 108.42 | 108.47 | 107.35 | 107.75 | 12,868,015 | -1.42(-1.30%) |
Dec 18, 2017 | 109.84 | 109.86 | 108.93 | 109.16 | 8,434,738 | -1.00(-0.91%) |
Dec 15, 2017 | 109.70 | 110.37 | 109.49 | 110.17 | 8,434,379 | +0.41(+0.38%) |
Dec 14, 2017 | 109.05 | 109.85 | 108.82 | 109.75 | 8,020,657 | +0.46(+0.42%) |
Dec 13, 2017 | 108.84 | 109.34 | 108.66 | 109.29 | 9,934,915 | +0.82(+0.75%) |
Dec 12, 2017 | 108.29 | 108.50 | 107.88 | 108.47 | 8,732,990 | -0.04(-0.04%) |
Dec 11, 2017 | 108.89 | 109.08 | 108.50 | 108.52 | 4,501,585 | -0.22(-0.21%) |
Dec 08, 2017 | 108.66 | 108.78 | 108.35 | 108.74 | 5,576,364 | +0.01(+0.01%) |
Dec 07, 2017 | 109.81 | 109.95 | 108.41 | 108.73 | 15,195,266 | -0.86(-0.78%) |
Dec 06, 2017 | 109.75 | 110.06 | 109.57 | 109.59 | 13,787,918 | +0.38(+0.35%) |
Dec 05, 2017 | 108.55 | 109.44 | 108.53 | 109.21 | 12,767,880 | +0.54(+0.50%) |
Dec 04, 2017 | 108.08 | 108.72 | 108.00 | 108.67 | 11,195,490 | +0.05(+0.05%) |