Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.43 | 108.54 | 107.21 | 107.72 | 143,131 | -0.71(-0.65%) |
Jan 30, 2018 | 109.97 | 110.27 | 106.95 | 108.43 | 235,934 | -1.54(-1.40%) |
Jan 29, 2018 | 110.55 | 110.78 | 109.86 | 109.97 | 88,034 | -0.85(-0.77%) |
Jan 26, 2018 | 109.85 | 111.06 | 109.85 | 110.82 | 90,359 | +0.86(+0.78%) |
Jan 25, 2018 | 109.70 | 110.05 | 109.48 | 109.96 | 79,463 | +0.36(+0.33%) |
Jan 24, 2018 | 109.95 | 110.45 | 109.23 | 109.60 | 155,432 | -0.28(-0.25%) |
Jan 23, 2018 | 110.34 | 110.85 | 109.46 | 109.88 | 132,117 | -0.45(-0.41%) |
Jan 22, 2018 | 109.61 | 110.60 | 109.00 | 110.33 | 134,776 | +0.65(+0.59%) |
Jan 19, 2018 | 109.57 | 110.07 | 109.16 | 109.68 | 138,857 | +0.11(+0.10%) |
Jan 18, 2018 | 109.09 | 110.39 | 109.09 | 109.57 | 173,888 | +0.23(+0.21%) |
Jan 17, 2018 | 108.49 | 109.60 | 108.42 | 109.34 | 141,691 | +0.83(+0.76%) |
Jan 16, 2018 | 108.67 | 108.88 | 107.85 | 108.51 | 123,767 | +0.38(+0.35%) |
Jan 15, 2018 | 107.98 | 108.22 | 107.35 | 108.13 | 39,540 | +0.14(+0.13%) |
Jan 12, 2018 | 107.28 | 108.04 | 106.78 | 107.99 | 132,116 | +0.73(+0.68%) |
Jan 11, 2018 | 107.95 | 108.10 | 107.15 | 107.26 | 118,832 | -0.71(-0.66%) |
Jan 10, 2018 | 108.37 | 108.38 | 107.30 | 107.97 | 124,958 | -0.68(-0.63%) |
Jan 09, 2018 | 107.55 | 108.89 | 107.36 | 108.65 | 131,604 | +0.88(+0.82%) |
Jan 08, 2018 | 108.76 | 109.11 | 107.31 | 107.77 | 138,045 | -0.95(-0.87%) |
Jan 05, 2018 | 108.65 | 109.23 | 108.31 | 108.72 | 125,370 | +0.18(+0.17%) |
Jan 04, 2018 | 108.74 | 109.45 | 108.54 | 108.54 | 212,107 | -0.20(-0.18%) |
Jan 03, 2018 | 109.02 | 109.25 | 108.58 | 108.74 | 160,544 | -0.28(-0.26%) |
Jan 02, 2018 | 108.96 | 109.59 | 108.58 | 109.02 | 99,433 | -0.14(-0.13%) |
Dec 29, 2017 | 109.16 | 109.16 | 109.16 | 0 | +0.63(+0.58%) | |
Dec 28, 2017 | 108.63 | 108.91 | 107.95 | 108.53 | 120,675 | -0.11(-0.10%) |
Dec 27, 2017 | 108.99 | 109.25 | 108.32 | 108.64 | 83,513 | -0.37(-0.34%) |
Dec 22, 2017 | 109.29 | 109.51 | 108.92 | 109.01 | 84,332 | -0.27(-0.25%) |
Dec 21, 2017 | 109.00 | 109.97 | 108.56 | 109.28 | 118,932 | -0.84(-0.76%) |
Dec 20, 2017 | 110.79 | 111.02 | 109.98 | 110.12 | 103,623 | -0.79(-0.71%) |
Dec 19, 2017 | 111.31 | 111.67 | 110.61 | 110.91 | 120,752 | -0.40(-0.36%) |
Dec 18, 2017 | 110.51 | 112.08 | 110.51 | 111.31 | 115,738 | +0.73(+0.66%) |
Dec 15, 2017 | 109.89 | 111.37 | 109.80 | 110.58 | 325,567 | +0.66(+0.60%) |
Dec 14, 2017 | 111.00 | 111.43 | 109.75 | 109.92 | 144,330 | -1.62(-1.45%) |
Dec 13, 2017 | 110.75 | 111.54 | 110.52 | 111.54 | 235,037 | +0.83(+0.75%) |
Dec 12, 2017 | 110.38 | 110.94 | 109.87 | 110.71 | 114,309 | +0.60(+0.54%) |
Dec 11, 2017 | 111.08 | 111.08 | 110.04 | 110.11 | 101,716 | -0.66(-0.60%) |
Dec 08, 2017 | 109.85 | 110.84 | 109.62 | 110.77 | 100,675 | +0.89(+0.81%) |
Dec 07, 2017 | 110.32 | 111.13 | 109.77 | 109.88 | 135,299 | -0.57(-0.52%) |
Dec 06, 2017 | 109.45 | 111.16 | 109.26 | 110.45 | 178,050 | +1.03(+0.94%) |
Dec 05, 2017 | 110.01 | 110.07 | 109.27 | 109.42 | 173,198 | -0.53(-0.48%) |
Dec 04, 2017 | 110.09 | 110.30 | 109.60 | 109.95 | 95,082 | -0.15(-0.14%) |
Dec 01, 2017 | 109.88 | 110.19 | 109.67 | 110.10 | 131,229 | +0.19(+0.17%) |
Nov 30, 2017 | 109.40 | 110.36 | 109.40 | 109.91 | 180,579 | +0.53(+0.48%) |
Nov 29, 2017 | 110.09 | 110.26 | 109.14 | 109.38 | 121,677 | -0.48(-0.44%) |
Nov 28, 2017 | 109.41 | 110.76 | 109.41 | 109.86 | 100,949 | +0.52(+0.48%) |
Nov 27, 2017 | 109.49 | 109.60 | 108.75 | 109.34 | 115,240 | -0.18(-0.16%) |
Nov 24, 2017 | 108.95 | 109.70 | 108.52 | 109.52 | 86,119 | +0.73(+0.67%) |
Nov 23, 2017 | 109.61 | 109.69 | 108.62 | 108.79 | 42,748 | -0.99(-0.90%) |
Nov 22, 2017 | 110.55 | 111.08 | 109.25 | 109.78 | 124,107 | -0.98(-0.88%) |
Nov 21, 2017 | 112.17 | 112.47 | 110.64 | 110.76 | 218,424 | -1.37(-1.22%) |
Nov 20, 2017 | 112.09 | 112.71 | 111.96 | 112.13 | 107,652 | -0.02(-0.02%) |
Nov 17, 2017 | 111.64 | 112.72 | 111.33 | 112.15 | 151,989 | +0.44(+0.39%) |
Nov 16, 2017 | 111.23 | 112.45 | 109.50 | 111.71 | 243,908 | -0.74(-0.66%) |
Nov 15, 2017 | 112.25 | 113.70 | 112.00 | 112.45 | 168,914 | +0.29(+0.26%) |
Nov 14, 2017 | 111.70 | 112.50 | 111.05 | 112.16 | 98,945 | +0.43(+0.38%) |
Nov 13, 2017 | 111.67 | 112.48 | 111.48 | 111.73 | 56,521 | -0.15(-0.13%) |
Nov 10, 2017 | 110.34 | 111.98 | 110.34 | 111.88 | 138,491 | +1.56(+1.41%) |
Nov 09, 2017 | 109.55 | 110.63 | 109.50 | 110.32 | 120,369 | +0.41(+0.37%) |
Nov 08, 2017 | 108.60 | 109.95 | 108.32 | 109.91 | 84,978 | +1.35(+1.24%) |
Nov 07, 2017 | 108.84 | 109.47 | 108.24 | 108.56 | 124,543 | -0.55(-0.50%) |
Nov 06, 2017 | 109.35 | 109.40 | 108.83 | 109.11 | 107,974 | +0.02(+0.02%) |
Nov 03, 2017 | 109.46 | 109.46 | 108.48 | 109.09 | 107,280 | -0.37(-0.34%) |
Nov 02, 2017 | 109.14 | 109.61 | 108.63 | 109.46 | 81,719 | +0.88(+0.81%) |