Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 111.98 | 112.16 | 111.11 | 111.61 | 1,012,297 | +0.64(+0.58%) |
Jan 30, 2018 | 111.25 | 111.56 | 110.91 | 110.97 | 900,033 | -1.73(-1.54%) |
Jan 29, 2018 | 113.42 | 113.60 | 112.57 | 112.70 | 1,237,106 | -0.86(-0.76%) |
Jan 26, 2018 | 112.47 | 113.56 | 112.23 | 113.56 | 549,662 | +1.58(+1.41%) |
Jan 25, 2018 | 112.31 | 112.40 | 111.56 | 111.98 | 668,072 | +0.25(+0.22%) |
Jan 24, 2018 | 112.34 | 112.48 | 111.06 | 111.73 | 698,663 | -0.25(-0.22%) |
Jan 23, 2018 | 111.95 | 112.20 | 111.61 | 111.98 | 701,448 | +0.14(+0.13%) |
Jan 22, 2018 | 111.14 | 111.84 | 110.80 | 111.84 | 712,276 | +0.68(+0.61%) |
Jan 19, 2018 | 111.16 | 110.65 | 111.16 | 1,018,099 | +0.65(+0.59%) | |
Jan 18, 2018 | 110.65 | 110.87 | 110.27 | 110.51 | 1,437,581 | -0.12(-0.11%) |
Jan 17, 2018 | 109.51 | 110.70 | 109.00 | 110.63 | 949,140 | +1.81(+1.66%) |
Jan 16, 2018 | 109.82 | 110.16 | 108.31 | 108.82 | 1,774,518 | -0.24(-0.22%) |
Jan 12, 2018 | 109.06 | 109.06 | 109.06 | 0 | +1.03(+0.95%) | |
Jan 11, 2018 | 107.68 | 108.03 | 107.40 | 108.03 | 2,536,994 | +0.73(+0.68%) |
Jan 10, 2018 | 107.39 | 107.30 | 1,212,335 | -0.11(-0.10%) | ||
Jan 09, 2018 | 107.28 | 107.66 | 106.99 | 107.41 | 660,771 | +0.40(+0.37%) |
Jan 08, 2018 | 106.88 | 107.16 | 106.46 | 107.01 | 1,006,367 | +0.30(+0.28%) |
Jan 05, 2018 | 106.09 | 106.74 | 105.87 | 106.71 | 841,908 | +0.85(+0.80%) |
Jan 04, 2018 | 105.59 | 106.04 | 105.57 | 105.86 | 972,840 | +0.88(+0.84%) |
Jan 03, 2018 | 104.24 | 105.07 | 104.20 | 104.98 | 1,560,329 | +1.04(+1.00%) |
Jan 02, 2018 | 103.86 | 103.94 | 103.46 | 103.94 | 930,725 | +0.81(+0.79%) |
Dec 29, 2017 | 103.13 | 103.13 | 103.13 | 0 | -0.58(-0.56%) | |
Dec 28, 2017 | 103.81 | 103.81 | 103.58 | 103.71 | 326,527 | +0.21(+0.20%) |
Dec 27, 2017 | 103.35 | 103.60 | 102.98 | 103.50 | 923,596 | +0.27(+0.26%) |
Dec 26, 2017 | 103.34 | 103.34 | 102.97 | 103.23 | 220,347 | -0.27(-0.26%) |
Dec 22, 2017 | 103.69 | 103.69 | 103.12 | 103.50 | 239,001 | -0.02(-0.02%) |
Dec 21, 2017 | 104.12 | 104.12 | 103.47 | 103.52 | 289,209 | -0.08(-0.08%) |
Dec 20, 2017 | 104.08 | 104.19 | 103.51 | 103.60 | 392,674 | -0.02(-0.02%) |
Dec 19, 2017 | 104.24 | 104.24 | 103.49 | 103.62 | 359,029 | -0.38(-0.36%) |
Dec 18, 2017 | 103.95 | 104.09 | 103.79 | 104.00 | 449,707 | +0.81(+0.78%) |
Dec 15, 2017 | 102.77 | 103.37 | 102.44 | 103.19 | 330,699 | +1.14(+1.11%) |
Dec 14, 2017 | 102.82 | 103.10 | 102.06 | 102.06 | 289,711 | -0.52(-0.50%) |
Dec 13, 2017 | 102.95 | 103.20 | 102.53 | 102.58 | 496,157 | -0.07(-0.07%) |
Dec 12, 2017 | 102.72 | 102.90 | 102.45 | 102.64 | 299,682 | +0.08(+0.08%) |
Dec 11, 2017 | 102.58 | 102.61 | 102.25 | 102.56 | 425,588 | +0.11(+0.11%) |
Dec 08, 2017 | 102.52 | 102.61 | 102.20 | 102.45 | 339,072 | +0.59(+0.58%) |
Dec 07, 2017 | 101.26 | 102.07 | 101.10 | 101.87 | 316,013 | +0.66(+0.65%) |
Dec 06, 2017 | 100.77 | 101.41 | 100.53 | 101.21 | 269,951 | +0.23(+0.23%) |
Dec 05, 2017 | 101.54 | 101.99 | 100.83 | 100.98 | 507,766 | -0.10(-0.10%) |
Dec 04, 2017 | 103.48 | 103.54 | 101.08 | 101.08 | 682,352 | -1.29(-1.26%) |
Dec 01, 2017 | 103.12 | 103.12 | 101.57 | 102.37 | 920,973 | -0.64(-0.62%) |
Nov 30, 2017 | 102.69 | 103.44 | 102.17 | 103.00 | 570,542 | +0.99(+0.97%) |
Nov 29, 2017 | 102.79 | 102.91 | 101.60 | 102.02 | 572,111 | -0.54(-0.52%) |
Nov 28, 2017 | 101.64 | 102.61 | 101.41 | 102.56 | 492,943 | +1.24(+1.22%) |
Nov 27, 2017 | 101.52 | 101.57 | 101.17 | 101.32 | 323,251 | -0.20(-0.20%) |
Nov 24, 2017 | 101.63 | 101.63 | 101.39 | 101.52 | 201,432 | +0.19(+0.19%) |
Nov 22, 2017 | 101.82 | 101.82 | 101.28 | 101.33 | 416,031 | -0.42(-0.41%) |
Nov 21, 2017 | 101.48 | 101.80 | 101.43 | 101.75 | 500,957 | +0.76(+0.75%) |
Nov 20, 2017 | 100.77 | 101.11 | 100.64 | 100.99 | 405,361 | +0.48(+0.48%) |
Nov 17, 2017 | 100.89 | 100.89 | 100.42 | 100.51 | 370,805 | -0.37(-0.37%) |
Nov 16, 2017 | 100.60 | 101.11 | 100.44 | 100.88 | 784,334 | +0.95(+0.95%) |
Nov 15, 2017 | 99.87 | 100.21 | 99.30 | 99.93 | 344,412 | -0.34(-0.34%) |
Nov 14, 2017 | 100.14 | 100.31 | 99.75 | 100.27 | 366,736 | -0.17(-0.17%) |
Nov 13, 2017 | 100.00 | 100.56 | 99.74 | 100.44 | 454,163 | +0.25(+0.25%) |
Nov 10, 2017 | 100.01 | 100.30 | 99.93 | 100.19 | 504,421 | +0.29(+0.29%) |
Nov 09, 2017 | 99.95 | 100.28 | 99.03 | 99.90 | 513,007 | -0.77(-0.76%) |
Nov 08, 2017 | 100.73 | 100.86 | 100.30 | 100.67 | 320,573 | -0.05(-0.05%) |
Nov 07, 2017 | 101.26 | 101.32 | 100.47 | 100.72 | 769,524 | -0.29(-0.29%) |
Nov 06, 2017 | 100.90 | 101.10 | 100.75 | 101.01 | 640,096 | +0.16(+0.16%) |
Nov 03, 2017 | 100.70 | 100.85 | 100.18 | 100.85 | 723,095 | +0.49(+0.49%) |
Nov 02, 2017 | 100.10 | 100.41 | 99.60 | 100.36 | 328,825 | +0.39(+0.39%) |