Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 111.88 | 112.05 | 111.02 | 111.50 | 3,291,092 | -0.12(-0.11%) |
Jan 30, 2018 | 112.16 | 112.43 | 111.59 | 111.62 | 3,009,224 | -1.31(-1.16%) |
Jan 29, 2018 | 113.47 | 113.62 | 112.91 | 112.94 | 3,231,676 | -0.73(-0.64%) |
Jan 26, 2018 | 112.92 | 113.68 | 112.83 | 113.66 | 1,556,432 | +1.05(+0.93%) |
Jan 25, 2018 | 113.01 | 113.05 | 112.29 | 112.62 | 1,962,357 | -0.03(-0.02%) |
Jan 24, 2018 | 112.76 | 113.07 | 112.12 | 112.64 | 1,964,849 | +0.17(+0.15%) |
Jan 23, 2018 | 112.35 | 112.58 | 112.10 | 112.47 | 2,368,015 | +0.02(+0.02%) |
Jan 22, 2018 | 111.51 | 112.46 | 111.50 | 112.45 | 2,185,192 | +0.94(+0.84%) |
Jan 19, 2018 | 111.24 | 111.52 | 111.03 | 111.51 | 2,256,829 | +0.49(+0.44%) |
Jan 18, 2018 | 111.32 | 111.39 | 110.84 | 111.02 | 2,199,350 | -0.36(-0.33%) |
Jan 17, 2018 | 110.91 | 111.57 | 110.48 | 111.38 | 2,136,502 | +0.88(+0.80%) |
Jan 16, 2018 | 111.33 | 111.56 | 110.20 | 110.50 | 12,273,006 | -0.41(-0.37%) |
Jan 12, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 109.70 | 110.28 | 109.60 | 110.27 | 2,256,260 | +0.89(+0.81%) |
Jan 10, 2018 | 109.31 | 109.63 | 109.05 | 109.38 | 9,359,085 | -0.08(-0.07%) |
Jan 09, 2018 | 109.52 | 109.82 | 109.38 | 109.46 | 4,457,043 | +0.16(+0.15%) |
Jan 08, 2018 | 109.08 | 109.36 | 108.83 | 109.29 | 2,456,310 | +0.17(+0.16%) |
Jan 05, 2018 | 109.08 | 109.18 | 108.67 | 109.12 | 2,200,566 | +0.36(+0.33%) |
Jan 04, 2018 | 108.57 | 108.99 | 108.44 | 108.76 | 2,687,656 | +0.42(+0.38%) |
Jan 03, 2018 | 107.96 | 108.40 | 107.90 | 108.34 | 1,705,404 | +0.41(+0.38%) |
Jan 02, 2018 | 107.82 | 107.95 | 107.62 | 107.94 | 2,684,684 | +0.49(+0.46%) |
Dec 29, 2017 | 107.44 | 107.44 | 107.44 | 0 | -0.37(-0.35%) | |
Dec 28, 2017 | 107.75 | 107.86 | 107.52 | 107.81 | 2,012,896 | +0.28(+0.27%) |
Dec 27, 2017 | 107.57 | 107.68 | 107.40 | 107.53 | 1,597,615 | +0.01(+0.01%) |
Dec 26, 2017 | 107.52 | 107.82 | 107.44 | 107.52 | 1,331,591 | -0.03(-0.02%) |
Dec 22, 2017 | 107.69 | 107.74 | 107.30 | 107.55 | 1,723,061 | +0.03(+0.02%) |
Dec 21, 2017 | 107.30 | 107.78 | 107.00 | 107.52 | 2,068,827 | +0.46(+0.43%) |
Dec 20, 2017 | 107.44 | 107.55 | 106.95 | 107.06 | 2,342,320 | +0.03(+0.03%) |
Dec 19, 2017 | 107.76 | 107.77 | 107.01 | 107.02 | 1,700,115 | -0.39(-0.37%) |
Dec 18, 2017 | 107.20 | 107.74 | 107.20 | 107.42 | 2,473,279 | +0.68(+0.64%) |
Dec 15, 2017 | 106.43 | 107.02 | 106.07 | 106.74 | 3,228,977 | +0.85(+0.80%) |
Dec 14, 2017 | 106.60 | 106.77 | 105.86 | 105.89 | 2,383,132 | -0.58(-0.54%) |
Dec 13, 2017 | 106.83 | 106.93 | 106.45 | 106.47 | 3,257,975 | -0.29(-0.27%) |
Dec 12, 2017 | 106.56 | 107.01 | 106.47 | 106.76 | 3,333,433 | +0.29(+0.27%) |
Dec 11, 2017 | 106.15 | 106.49 | 106.09 | 106.47 | 2,679,905 | +0.29(+0.28%) |
Dec 08, 2017 | 105.88 | 106.18 | 105.63 | 106.17 | 2,312,419 | +0.60(+0.57%) |
Dec 07, 2017 | 105.17 | 105.70 | 105.15 | 105.57 | 2,189,225 | +0.25(+0.24%) |
Dec 06, 2017 | 105.59 | 105.67 | 105.28 | 105.32 | 2,106,545 | -0.28(-0.27%) |
Dec 05, 2017 | 106.43 | 106.51 | 105.53 | 105.61 | 2,152,518 | -0.71(-0.67%) |
Dec 04, 2017 | 106.65 | 107.10 | 106.31 | 106.32 | 3,187,088 | +0.48(+0.46%) |
Dec 01, 2017 | 105.84 | 106.15 | 104.82 | 105.84 | 5,871,542 | +0.07(+0.07%) |
Nov 30, 2017 | 105.56 | 106.39 | 105.37 | 105.77 | 2,618,502 | +0.62(+0.59%) |
Nov 29, 2017 | 104.50 | 105.31 | 104.48 | 105.15 | 2,709,248 | +0.83(+0.79%) |
Nov 28, 2017 | 103.09 | 104.37 | 103.02 | 104.32 | 1,860,391 | +1.44(+1.40%) |
Nov 27, 2017 | 103.12 | 103.22 | 102.89 | 102.89 | 1,708,345 | -0.18(-0.18%) |
Nov 24, 2017 | 103.33 | 103.35 | 103.04 | 103.07 | 1,597,064 | +0.03(+0.03%) |
Nov 22, 2017 | 103.13 | 103.28 | 102.99 | 103.04 | 1,572,632 | -0.05(-0.05%) |
Nov 21, 2017 | 103.04 | 103.22 | 103.01 | 103.09 | 1,919,709 | +0.43(+0.42%) |
Nov 20, 2017 | 102.65 | 102.79 | 102.45 | 102.67 | 1,538,615 | +0.10(+0.10%) |
Nov 17, 2017 | 102.50 | 102.72 | 102.42 | 102.56 | 1,549,458 | -0.09(-0.08%) |
Nov 16, 2017 | 102.38 | 102.85 | 102.34 | 102.65 | 2,002,057 | +0.69(+0.67%) |
Nov 15, 2017 | 101.85 | 102.21 | 101.51 | 101.96 | 2,119,646 | -0.38(-0.37%) |
Nov 14, 2017 | 102.36 | 102.44 | 101.99 | 102.34 | 1,910,118 | -0.38(-0.37%) |
Nov 13, 2017 | 102.26 | 102.79 | 102.26 | 102.72 | 1,409,943 | +0.11(+0.11%) |
Nov 10, 2017 | 102.55 | 102.68 | 102.46 | 102.61 | 1,948,576 | -0.15(-0.15%) |
Nov 09, 2017 | 102.51 | 102.86 | 102.13 | 102.76 | 1,858,294 | -0.23(-0.23%) |
Nov 08, 2017 | 102.84 | 103.02 | 102.61 | 102.99 | 1,118,307 | -0.02(-0.02%) |
Nov 07, 2017 | 103.36 | 103.47 | 102.80 | 103.02 | 1,734,305 | -0.21(-0.20%) |
Nov 06, 2017 | 103.09 | 103.28 | 102.97 | 103.22 | 1,437,450 | +0.17(+0.17%) |
Nov 03, 2017 | 102.85 | 103.13 | 102.72 | 103.05 | 1,994,553 | +0.05(+0.05%) |
Nov 02, 2017 | 102.95 | 103.08 | 102.44 | 103.00 | 2,926,030 | +0.01(+0.01%) |