Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.09 | 111.33 | 109.28 | 109.28 | 585,411 | -1.34(-1.21%) |
Feb 27, 2018 | 112.09 | 112.43 | 110.60 | 110.62 | 841,742 | -1.46(-1.30%) |
Feb 26, 2018 | 111.07 | 112.11 | 111.00 | 112.08 | 534,462 | +1.58(+1.43%) |
Feb 23, 2018 | 109.35 | 110.53 | 109.17 | 110.50 | 414,103 | +1.72(+1.58%) |
Feb 22, 2018 | 108.50 | 108.78 | 664,644 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.32 | 110.45 | 108.57 | 108.62 | 688,760 | -0.51(-0.46%) |
Feb 20, 2018 | 109.33 | 109.91 | 108.77 | 109.13 | 537,005 | -0.78(-0.71%) |
Feb 16, 2018 | 109.91 | 109.91 | 109.91 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.25 | 109.87 | 108.12 | 109.86 | 816,826 | +1.38(+1.28%) |
Feb 14, 2018 | 106.55 | 108.58 | 106.51 | 108.48 | 978,039 | +1.41(+1.32%) |
Feb 13, 2018 | 106.21 | 107.33 | 105.95 | 107.06 | 558,024 | +0.31(+0.29%) |
Feb 12, 2018 | 106.17 | 107.48 | 105.49 | 106.76 | 1,203,819 | +1.50(+1.43%) |
Feb 09, 2018 | 104.98 | 106.06 | 101.74 | 105.25 | 3,711,471 | +1.54(+1.48%) |
Feb 08, 2018 | 108.00 | 108.00 | 103.64 | 103.72 | 1,774,397 | -4.10(-3.80%) |
Feb 07, 2018 | 108.21 | 109.67 | 107.76 | 107.81 | 1,404,365 | -0.59(-0.54%) |
Feb 06, 2018 | 104.50 | 108.62 | 104.19 | 108.40 | 2,542,669 | +0.73(+0.68%) |
Feb 05, 2018 | 109.94 | 111.13 | 105.70 | 107.67 | 2,760,909 | -3.40(-3.06%) |
Feb 02, 2018 | 112.92 | 113.08 | 111.01 | 111.07 | 2,583,224 | -2.56(-2.25%) |
Feb 01, 2018 | 113.25 | 114.24 | 113.15 | 113.64 | 1,232,329 | -0.03(-0.02%) |
Jan 31, 2018 | 114.12 | 114.21 | 113.11 | 113.66 | 2,828,911 | +0.10(+0.09%) |
Jan 30, 2018 | 113.90 | 114.20 | 113.85 | 113.56 | 1,345,225 | -1.23(-1.07%) |
Jan 29, 2018 | 115.27 | 115.45 | 114.75 | 114.79 | 1,289,084 | -0.76(-0.66%) |
Jan 26, 2018 | 114.56 | 115.55 | 114.45 | 115.55 | 513,960 | +1.41(+1.24%) |
Jan 25, 2018 | 114.45 | 114.45 | 113.76 | 114.14 | 867,902 | +0.13(+0.11%) |
Jan 24, 2018 | 114.36 | 114.67 | 113.47 | 114.02 | 1,186,525 | -0.05(-0.05%) |
Jan 23, 2018 | 114.01 | 114.31 | 113.89 | 114.07 | 602,339 | +0.05(+0.04%) |
Jan 22, 2018 | 112.85 | 114.02 | 112.84 | 114.02 | 604,728 | +1.00(+0.89%) |
Jan 19, 2018 | 112.95 | 113.02 | 112.50 | 113.02 | 605,504 | +0.39(+0.35%) |
Jan 18, 2018 | 112.78 | 112.94 | 112.43 | 112.63 | 626,175 | -0.14(-0.12%) |
Jan 17, 2018 | 112.17 | 112.93 | 111.78 | 112.77 | 678,097 | +1.06(+0.95%) |
Jan 16, 2018 | 112.55 | 112.90 | 111.42 | 111.71 | 971,351 | -0.27(-0.24%) |
Jan 12, 2018 | 111.98 | 111.98 | 111.98 | 0 | +0.80(+0.72%) | |
Jan 11, 2018 | 110.78 | 111.19 | 110.61 | 111.17 | 518,020 | +0.74(+0.67%) |
Jan 10, 2018 | 110.53 | 110.43 | 546,393 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.44 | 110.78 | 110.30 | 110.53 | 671,442 | +0.33(+0.30%) |
Jan 08, 2018 | 110.00 | 110.29 | 109.94 | 110.20 | 389,486 | +0.07(+0.07%) |
Jan 05, 2018 | 109.69 | 110.20 | 109.53 | 110.13 | 416,846 | +0.78(+0.71%) |
Jan 04, 2018 | 109.11 | 109.57 | 109.09 | 109.35 | 465,718 | +0.52(+0.48%) |
Jan 03, 2018 | 108.22 | 108.87 | 108.22 | 108.83 | 449,111 | +0.63(+0.59%) |
Jan 02, 2018 | 107.72 | 108.19 | 107.61 | 108.19 | 495,646 | +0.81(+0.76%) |
Dec 29, 2017 | 107.38 | 107.38 | 107.38 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.77 | 107.83 | 107.62 | 107.79 | 200,144 | +0.17(+0.16%) |
Dec 27, 2017 | 107.65 | 107.76 | 107.49 | 107.62 | 400,011 | +0.09(+0.08%) |
Dec 26, 2017 | 107.52 | 107.65 | 107.42 | 107.53 | 260,891 | -0.24(-0.22%) |
Dec 22, 2017 | 107.85 | 107.91 | 107.58 | 107.76 | 852,777 | -0.12(-0.11%) |
Dec 21, 2017 | 107.89 | 108.22 | 107.71 | 107.88 | 529,089 | +0.35(+0.33%) |
Dec 20, 2017 | 107.98 | 108.03 | 107.44 | 107.53 | 414,743 | -0.13(-0.12%) |
Dec 19, 2017 | 108.11 | 108.19 | 107.61 | 107.65 | 563,615 | -0.41(-0.38%) |
Dec 18, 2017 | 108.04 | 108.30 | 108.00 | 108.06 | 407,129 | +0.60(+0.56%) |
Dec 15, 2017 | 107.16 | 107.63 | 107.05 | 107.46 | 775,622 | +0.83(+0.78%) |
Dec 14, 2017 | 107.04 | 107.17 | 106.59 | 106.63 | 603,156 | -0.33(-0.31%) |
Dec 13, 2017 | 107.02 | 107.26 | 106.94 | 106.96 | 540,899 | +0.01(+0.01%) |
Dec 12, 2017 | 106.70 | 107.12 | 106.66 | 106.95 | 534,223 | +0.38(+0.36%) |
Dec 11, 2017 | 106.03 | 106.59 | 106.03 | 106.57 | 542,605 | +0.50(+0.48%) |
Dec 08, 2017 | 105.85 | 106.07 | 105.76 | 106.07 | 674,475 | +0.58(+0.55%) |
Dec 07, 2017 | 105.15 | 105.69 | 105.13 | 105.49 | 327,430 | +0.19(+0.18%) |
Dec 06, 2017 | 105.11 | 105.53 | 105.11 | 105.30 | 439,272 | +0.00(+0.00%) |
Dec 05, 2017 | 105.59 | 106.09 | 105.22 | 105.30 | 717,813 | -0.26(-0.25%) |
Dec 04, 2017 | 106.39 | 106.43 | 105.56 | 105.56 | 1,004,181 | -0.03(-0.03%) |