Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.12 | 108.41 | 106.34 | 106.34 | 1,190,995 | -1.12(-1.04%) |
Feb 27, 2018 | 108.43 | 108.83 | 107.03 | 107.46 | 1,200,751 | -0.80(-0.74%) |
Feb 26, 2018 | 108.69 | 109.64 | 107.66 | 108.26 | 1,312,812 | -0.34(-0.31%) |
Feb 23, 2018 | 108.77 | 109.35 | 107.49 | 108.60 | 1,379,644 | +0.18(+0.17%) |
Feb 22, 2018 | 108.42 | 1,426,717 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.11 | 109.86 | 107.08 | 107.12 | 1,233,547 | -1.62(-1.49%) |
Feb 20, 2018 | 110.63 | 108.37 | 108.74 | 1,171,401 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.54 | 110.54 | 110.54 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.58 | 110.78 | 106.81 | 110.27 | 1,332,541 | +2.94(+2.74%) |
Feb 14, 2018 | 107.12 | 108.96 | 106.17 | 107.33 | 1,406,661 | -0.47(-0.44%) |
Feb 13, 2018 | 107.28 | 108.60 | 106.81 | 107.80 | 744,019 | +0.14(+0.13%) |
Feb 12, 2018 | 106.16 | 108.03 | 105.57 | 107.66 | 1,186,899 | +2.07(+1.96%) |
Feb 09, 2018 | 107.68 | 109.25 | 101.95 | 105.59 | 3,017,152 | -1.69(-1.58%) |
Feb 08, 2018 | 110.76 | 112.08 | 106.35 | 107.28 | 1,670,693 | -3.39(-3.06%) |
Feb 07, 2018 | 111.26 | 113.54 | 110.46 | 110.67 | 1,196,845 | -0.76(-0.68%) |
Feb 06, 2018 | 109.31 | 112.44 | 109.16 | 111.43 | 1,554,042 | -1.38(-1.23%) |
Feb 05, 2018 | 113.78 | 115.98 | 111.24 | 112.82 | 923,017 | -1.52(-1.33%) |
Feb 02, 2018 | 116.15 | 116.15 | 113.94 | 114.33 | 1,765,159 | -2.50(-2.14%) |
Feb 01, 2018 | 117.49 | 117.68 | 116.21 | 116.83 | 718,822 | -0.73(-0.62%) |
Jan 31, 2018 | 116.52 | 118.28 | 115.67 | 117.57 | 943,303 | +1.74(+1.50%) |
Jan 30, 2018 | 116.52 | 117.76 | 115.71 | 115.83 | 1,674,820 | -1.59(-1.35%) |
Jan 29, 2018 | 119.73 | 119.87 | 116.84 | 117.42 | 1,068,700 | -2.56(-2.13%) |
Jan 26, 2018 | 120.05 | 120.20 | 119.12 | 119.98 | 1,156,018 | +0.70(+0.58%) |
Jan 25, 2018 | 118.77 | 119.93 | 118.33 | 119.28 | 1,111,129 | +0.96(+0.81%) |
Jan 24, 2018 | 118.15 | 118.90 | 117.73 | 118.32 | 1,594,477 | +0.70(+0.59%) |
Jan 23, 2018 | 117.62 | 118.30 | 117.07 | 117.62 | 981,041 | -0.01(-0.01%) |
Jan 22, 2018 | 116.79 | 118.29 | 116.69 | 117.63 | 1,409,712 | +0.44(+0.38%) |
Jan 19, 2018 | 116.17 | 117.89 | 115.90 | 117.19 | 1,251,764 | +1.59(+1.38%) |
Jan 18, 2018 | 115.66 | 116.33 | 115.24 | 115.60 | 987,504 | -0.36(-0.31%) |
Jan 17, 2018 | 115.39 | 118.34 | 114.46 | 115.96 | 1,040,284 | +1.00(+0.87%) |
Jan 16, 2018 | 115.58 | 115.66 | 114.63 | 114.96 | 1,077,871 | -0.65(-0.56%) |
Jan 12, 2018 | 115.61 | 115.61 | 115.61 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.16 | 114.90 | 113.78 | 114.33 | 1,146,439 | +0.29(+0.26%) |
Jan 10, 2018 | 114.86 | 114.92 | 113.73 | 114.04 | 1,091,093 | -1.01(-0.88%) |
Jan 09, 2018 | 114.81 | 115.67 | 114.48 | 115.05 | 764,677 | +0.25(+0.21%) |
Jan 08, 2018 | 115.69 | 115.69 | 114.71 | 114.80 | 2,898,147 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.68 | 114.32 | 115.59 | 901,271 | +1.12(+0.98%) |
Jan 04, 2018 | 113.34 | 114.72 | 113.32 | 114.47 | 1,314,752 | +1.39(+1.23%) |
Jan 03, 2018 | 112.64 | 113.26 | 112.14 | 113.08 | 1,587,254 | +0.58(+0.52%) |
Jan 02, 2018 | 111.21 | 112.54 | 111.09 | 112.50 | 1,779,342 | +1.52(+1.37%) |
Dec 29, 2017 | 110.97 | 110.97 | 110.97 | 0 | -1.70(-1.51%) | |
Dec 28, 2017 | 112.76 | 112.76 | 111.48 | 112.67 | 583,237 | -0.05(-0.04%) |
Dec 27, 2017 | 112.01 | 112.79 | 111.75 | 112.72 | 667,068 | +0.75(+0.67%) |
Dec 26, 2017 | 112.69 | 112.90 | 111.30 | 111.97 | 655,871 | -0.71(-0.63%) |
Dec 22, 2017 | 112.54 | 112.93 | 111.80 | 112.67 | 818,630 | +0.15(+0.13%) |
Dec 21, 2017 | 112.18 | 112.65 | 111.20 | 112.52 | 785,285 | +0.64(+0.57%) |
Dec 20, 2017 | 112.81 | 113.65 | 111.83 | 111.88 | 869,388 | -0.52(-0.46%) |
Dec 19, 2017 | 111.60 | 112.69 | 111.05 | 112.40 | 1,049,327 | +1.05(+0.94%) |
Dec 18, 2017 | 112.90 | 112.94 | 110.79 | 111.36 | 1,034,048 | -1.11(-0.99%) |
Dec 15, 2017 | 111.89 | 113.03 | 110.98 | 112.47 | 2,657,668 | +1.24(+1.12%) |
Dec 14, 2017 | 109.76 | 112.97 | 109.37 | 111.22 | 1,385,301 | +0.74(+0.67%) |
Dec 13, 2017 | 111.52 | 111.56 | 110.01 | 110.48 | 1,399,583 | -0.77(-0.69%) |
Dec 12, 2017 | 111.25 | 111.54 | 110.79 | 111.25 | 1,052,733 | -0.28(-0.25%) |
Dec 11, 2017 | 110.50 | 111.54 | 109.95 | 111.54 | 1,372,189 | +1.05(+0.95%) |
Dec 08, 2017 | 110.11 | 110.57 | 109.27 | 110.48 | 1,215,386 | +0.54(+0.49%) |
Dec 07, 2017 | 108.65 | 109.94 | 108.13 | 109.94 | 1,162,976 | +1.07(+0.98%) |
Dec 06, 2017 | 107.25 | 108.98 | 106.82 | 108.87 | 1,511,225 | +1.22(+1.14%) |
Dec 05, 2017 | 106.81 | 107.72 | 105.74 | 107.65 | 1,371,189 | +0.93(+0.87%) |
Dec 04, 2017 | 106.94 | 107.87 | 106.26 | 106.72 | 1,389,324 | +0.44(+0.42%) |