Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.80 | 117.80 | 114.22 | 114.27 | 48,037 | -2.98(-2.54%) |
Feb 27, 2018 | 118.53 | 118.76 | 116.05 | 117.25 | 53,644 | -1.28(-1.08%) |
Feb 26, 2018 | 117.84 | 118.67 | 116.44 | 118.53 | 38,645 | +0.78(+0.66%) |
Feb 23, 2018 | 117.02 | 117.93 | 115.78 | 117.75 | 35,042 | +1.38(+1.18%) |
Feb 22, 2018 | 116.83 | 117.20 | 115.83 | 116.37 | 49,406 | +0.09(+0.08%) |
Feb 21, 2018 | 114.59 | 117.75 | 114.59 | 116.28 | 49,010 | +1.15(+1.00%) |
Feb 20, 2018 | 114.72 | 116.24 | 114.31 | 115.14 | 63,246 | +0.00(+0.00%) |
Feb 16, 2018 | 115.14 | 115.14 | 115.14 | 0 | +0.27(+0.24%) | |
Feb 15, 2018 | 113.58 | 115.00 | 112.14 | 114.86 | 35,458 | +1.88(+1.66%) |
Feb 14, 2018 | 109.41 | 114.50 | 109.41 | 112.98 | 69,603 | +2.84(+2.58%) |
Feb 13, 2018 | 109.73 | 110.33 | 108.86 | 110.14 | 44,465 | -0.18(-0.17%) |
Feb 12, 2018 | 110.92 | 111.06 | 108.95 | 110.33 | 56,636 | +0.32(+0.29%) |
Feb 09, 2018 | 106.80 | 110.88 | 106.52 | 110.01 | 75,266 | +3.53(+3.31%) |
Feb 08, 2018 | 109.82 | 111.11 | 106.39 | 106.48 | 60,155 | -3.16(-2.88%) |
Feb 07, 2018 | 109.82 | 109.82 | 109.82 | 109.64 | 45,609 | -0.67(-0.60%) |
Feb 06, 2018 | 106.71 | 111.29 | 106.71 | 110.30 | 155,080 | +0.85(+0.77%) |
Feb 05, 2018 | 111.20 | 111.79 | 108.77 | 109.46 | 44,098 | -2.34(-2.09%) |
Feb 02, 2018 | 112.07 | 112.59 | 110.92 | 111.79 | 49,430 | -0.82(-0.73%) |
Feb 01, 2018 | 113.35 | 113.53 | 111.52 | 112.62 | 92,211 | -0.78(-0.69%) |
Jan 31, 2018 | 114.82 | 114.91 | 112.98 | 113.40 | 58,206 | -0.87(-0.76%) |
Jan 30, 2018 | 114.27 | 114.48 | 113.18 | 114.27 | 55,108 | -0.87(-0.76%) |
Jan 29, 2018 | 116.24 | 117.02 | 115.09 | 115.14 | 57,378 | -2.15(-1.84%) |
Jan 26, 2018 | 118.48 | 118.48 | 115.96 | 117.29 | 49,507 | -1.15(-0.97%) |
Jan 25, 2018 | 117.15 | 118.53 | 115.00 | 118.44 | 55,174 | +1.65(+1.41%) |
Jan 24, 2018 | 117.29 | 117.70 | 115.92 | 116.79 | 49,371 | -0.50(-0.43%) |
Jan 23, 2018 | 117.11 | 118.99 | 116.47 | 117.29 | 83,359 | +0.18(+0.16%) |
Jan 22, 2018 | 117.29 | 114.20 | 117.11 | 59,125 | +0.87(+0.75%) | |
Jan 19, 2018 | 115.37 | 117.15 | 115.07 | 116.24 | 129,989 | +0.82(+0.71%) |
Jan 18, 2018 | 115.60 | 116.01 | 114.68 | 115.41 | 53,302 | -0.19(-0.17%) |
Jan 17, 2018 | 115.15 | 115.79 | 113.19 | 115.61 | 64,816 | +1.19(+1.04%) |
Jan 16, 2018 | 113.83 | 115.65 | 113.46 | 114.42 | 96,757 | +1.23(+1.09%) |
Jan 12, 2018 | 113.19 | 113.19 | 113.19 | 0 | -2.28(-1.98%) | |
Jan 11, 2018 | 112.82 | 115.47 | 112.27 | 115.47 | 85,640 | +2.83(+2.51%) |
Jan 10, 2018 | 112.69 | 106.94 | 112.64 | 170,339 | +4.88(+4.53%) | |
Jan 09, 2018 | 109.54 | 109.62 | 106.75 | 107.76 | 127,257 | -0.96(-0.88%) |
Jan 08, 2018 | 108.31 | 109.45 | 107.94 | 108.72 | 97,073 | +0.23(+0.21%) |
Jan 05, 2018 | 107.76 | 108.53 | 106.89 | 108.49 | 55,805 | +1.00(+0.93%) |
Jan 04, 2018 | 107.12 | 108.35 | 106.14 | 107.48 | 48,255 | +0.82(+0.77%) |
Jan 03, 2018 | 106.44 | 106.80 | 105.43 | 106.66 | 47,076 | +0.18(+0.17%) |
Jan 02, 2018 | 107.71 | 108.28 | 106.07 | 106.48 | 52,793 | -1.19(-1.10%) |
Dec 29, 2017 | 107.67 | 107.67 | 107.67 | 0 | -0.32(-0.30%) | |
Dec 28, 2017 | 107.17 | 107.99 | 106.34 | 107.99 | 41,428 | +0.91(+0.85%) |
Dec 27, 2017 | 106.66 | 107.85 | 106.21 | 107.07 | 42,996 | +0.69(+0.64%) |
Dec 26, 2017 | 105.98 | 107.17 | 105.98 | 106.39 | 27,925 | +0.27(+0.26%) |
Dec 22, 2017 | 106.84 | 107.72 | 105.75 | 106.12 | 41,755 | -0.55(-0.51%) |
Dec 21, 2017 | 106.57 | 108.17 | 106.57 | 106.66 | 52,138 | +0.09(+0.09%) |
Dec 20, 2017 | 106.75 | 107.71 | 105.80 | 106.57 | 43,097 | +0.27(+0.26%) |
Dec 19, 2017 | 107.76 | 108.81 | 106.16 | 106.30 | 88,516 | -1.28(-1.19%) |
Dec 18, 2017 | 108.99 | 109.95 | 107.39 | 107.58 | 81,018 | -0.73(-0.67%) |
Dec 15, 2017 | 106.84 | 109.54 | 106.84 | 108.31 | 138,728 | +1.41(+1.32%) |
Dec 14, 2017 | 108.76 | 109.22 | 106.71 | 106.89 | 40,693 | -1.82(-1.68%) |
Dec 13, 2017 | 107.71 | 109.81 | 107.71 | 108.72 | 44,088 | +1.05(+0.97%) |
Dec 12, 2017 | 109.13 | 109.49 | 107.48 | 107.67 | 44,771 | -1.37(-1.25%) |
Dec 11, 2017 | 109.63 | 109.95 | 108.76 | 109.03 | 51,601 | -0.73(-0.67%) |
Dec 08, 2017 | 109.95 | 110.08 | 109.40 | 109.77 | 55,525 | +0.00(+0.00%) |
Dec 07, 2017 | 110.22 | 110.22 | 109.03 | 109.77 | 45,084 | +0.09(+0.08%) |
Dec 06, 2017 | 110.13 | 110.13 | 108.90 | 109.67 | 34,603 | -0.64(-0.58%) |
Dec 05, 2017 | 110.77 | 111.64 | 109.03 | 110.31 | 56,462 | +0.00(+0.00%) |
Dec 04, 2017 | 109.49 | 111.91 | 109.40 | 110.31 | 81,923 | +1.73(+1.60%) |