Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 108.04 | 109.46 | 107.38 | 108.62 | 28,640,974 | +1.45(+1.35%) |
Nov 30, 2017 | 107.34 | 107.52 | 106.59 | 107.17 | 11,242,484 | -0.36(-0.33%) |
Nov 29, 2017 | 107.55 | 107.65 | 107.16 | 107.53 | 16,982,830 | -1.07(-0.99%) |
Nov 28, 2017 | 108.59 | 108.94 | 108.33 | 108.61 | 6,984,838 | +0.15(+0.13%) |
Nov 27, 2017 | 108.67 | 108.83 | 108.29 | 108.46 | 7,090,996 | -0.15(-0.14%) |
Nov 24, 2017 | 108.72 | 108.81 | 108.52 | 108.61 | 3,667,392 | -0.30(-0.28%) |
Nov 22, 2017 | 108.46 | 108.96 | 108.36 | 108.91 | 4,834,042 | +0.35(+0.32%) |
Nov 21, 2017 | 108.86 | 109.03 | 108.19 | 108.56 | 6,791,553 | +0.34(+0.32%) |
Nov 20, 2017 | 107.85 | 108.25 | 107.85 | 108.22 | 4,941,028 | -0.04(-0.04%) |
Nov 17, 2017 | 107.99 | 108.31 | 107.89 | 108.26 | 8,100,647 | +0.80(+0.74%) |
Nov 16, 2017 | 107.94 | 108.21 | 107.45 | 107.47 | 6,881,897 | -0.94(-0.87%) |
Nov 15, 2017 | 107.98 | 108.50 | 107.62 | 108.41 | 11,168,535 | +1.17(+1.09%) |
Nov 14, 2017 | 106.88 | 107.28 | 106.88 | 107.24 | 7,233,352 | +0.72(+0.68%) |
Nov 13, 2017 | 106.90 | 106.91 | 106.48 | 106.52 | 6,865,482 | +0.22(+0.21%) |
Nov 10, 2017 | 106.82 | 106.94 | 106.18 | 106.30 | 13,987,081 | -1.63(-1.51%) |
Nov 09, 2017 | 107.82 | 108.13 | 107.54 | 107.93 | 7,331,969 | -0.31(-0.29%) |
Nov 08, 2017 | 108.43 | 108.61 | 108.11 | 108.24 | 3,918,406 | -0.24(-0.22%) |
Nov 07, 2017 | 108.12 | 108.60 | 108.04 | 108.48 | 7,497,052 | +0.45(+0.42%) |
Nov 06, 2017 | 107.87 | 108.12 | 107.69 | 108.02 | 7,289,555 | +0.40(+0.37%) |
Nov 03, 2017 | 107.47 | 107.67 | 107.19 | 107.62 | 12,823,264 | +0.29(+0.27%) |
Nov 02, 2017 | 107.07 | 107.52 | 107.00 | 107.33 | 8,432,062 | +0.47(+0.44%) |