Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 105.48 | 109.84 | 105.48 | 108.42 | 3,894,285 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.76 | 105.82 | 105.95 | 1,962,372 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.09 | 105.88 | 105.91 | 1,527,785 | -1.38(-1.28%) |
Jan 26, 2018 | 106.40 | 107.56 | 105.86 | 107.28 | 1,328,313 | +1.49(+1.41%) |
Jan 25, 2018 | 106.04 | 106.52 | 105.33 | 105.79 | 1,504,485 | -0.20(-0.19%) |
Jan 24, 2018 | 107.61 | 107.61 | 105.84 | 106.00 | 1,490,996 | -1.09(-1.02%) |
Jan 23, 2018 | 106.86 | 107.68 | 106.48 | 107.08 | 2,951,619 | -0.59(-0.55%) |
Jan 22, 2018 | 106.69 | 107.74 | 106.60 | 107.67 | 1,907,863 | +1.17(+1.09%) |
Jan 19, 2018 | 106.28 | 106.90 | 105.55 | 106.50 | 2,238,513 | +0.47(+0.45%) |
Jan 18, 2018 | 106.63 | 107.78 | 105.72 | 106.03 | 1,552,853 | -1.01(-0.94%) |
Jan 17, 2018 | 105.24 | 107.15 | 104.87 | 107.04 | 2,387,442 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.06 | 103.69 | 104.71 | 2,393,640 | +0.81(+0.78%) |
Jan 12, 2018 | 103.90 | 103.90 | 103.90 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.28 | 103.29 | 101.98 | 102.77 | 1,319,910 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.84 | 102.65 | 103.18 | 2,322,718 | -0.97(-0.93%) |
Jan 09, 2018 | 103.26 | 104.39 | 103.05 | 104.15 | 2,642,368 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 104.00 | 102.95 | 103.43 | 3,059,421 | -0.32(-0.30%) |
Jan 05, 2018 | 103.97 | 104.16 | 102.84 | 103.75 | 1,654,639 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.28 | 103.02 | 103.81 | 1,410,411 | +0.98(+0.95%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.83 | 1,734,833 | +1.10(+1.09%) |
Jan 02, 2018 | 101.76 | 102.13 | 101.08 | 101.72 | 2,797,021 | -1.05(-1.02%) |
Dec 29, 2017 | 102.78 | 102.78 | 102.78 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.13 | 103.13 | 102.28 | 102.88 | 810,752 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.84 | 941,887 | -0.27(-0.26%) |
Dec 26, 2017 | 102.74 | 103.25 | 102.50 | 103.11 | 1,843,911 | +0.61(+0.59%) |
Dec 22, 2017 | 102.89 | 103.45 | 102.27 | 102.50 | 1,288,017 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.74 | 102.58 | 102.96 | 1,420,317 | -0.40(-0.39%) |
Dec 20, 2017 | 103.89 | 104.28 | 103.22 | 103.36 | 1,026,862 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.57 | 103.78 | 2,172,229 | -0.26(-0.25%) |
Dec 18, 2017 | 103.99 | 104.71 | 103.44 | 104.05 | 2,776,168 | +0.39(+0.38%) |
Dec 15, 2017 | 103.27 | 104.09 | 102.03 | 103.65 | 3,747,874 | +1.52(+1.49%) |
Dec 14, 2017 | 102.63 | 103.35 | 101.99 | 102.14 | 1,895,272 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.35 | 102.63 | 1,374,782 | -0.03(-0.03%) |
Dec 12, 2017 | 103.42 | 103.42 | 102.61 | 102.65 | 1,511,202 | -0.67(-0.65%) |
Dec 11, 2017 | 103.49 | 104.02 | 101.93 | 103.33 | 2,260,530 | +1.58(+1.55%) |
Dec 08, 2017 | 102.08 | 102.08 | 101.28 | 101.75 | 1,155,584 | +0.12(+0.12%) |
Dec 07, 2017 | 101.57 | 101.95 | 101.15 | 101.63 | 2,889,421 | +0.52(+0.51%) |
Dec 06, 2017 | 101.99 | 100.77 | 101.11 | 2,393,210 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.31 | 102.31 | 100.55 | 100.90 | 2,631,733 | +0.76(+0.76%) |
Dec 04, 2017 | 100.64 | 100.64 | 99.76 | 100.14 | 3,340,695 | +0.92(+0.93%) |
Dec 01, 2017 | 99.39 | 100.62 | 98.29 | 99.22 | 3,007,534 | -0.62(-0.62%) |
Nov 30, 2017 | 98.55 | 100.11 | 98.48 | 99.84 | 8,367,137 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.86 | 96.66 | 98.85 | 4,495,197 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.07 | 97.01 | 2,550,763 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.07 | 1,681,624 | +0.10(+0.11%) |
Nov 24, 2017 | 96.03 | 96.33 | 95.52 | 95.96 | 995,773 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.13 | 2,416,334 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.22 | 96.44 | 1,977,937 | +0.03(+0.03%) |
Nov 20, 2017 | 96.98 | 97.15 | 96.30 | 96.41 | 1,608,270 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.01 | 96.18 | 96.87 | 2,257,956 | +0.03(+0.03%) |
Nov 16, 2017 | 96.82 | 97.24 | 96.36 | 96.84 | 2,144,335 | +0.32(+0.33%) |
Nov 15, 2017 | 97.87 | 97.89 | 96.28 | 96.52 | 1,782,954 | -1.24(-1.27%) |
Nov 14, 2017 | 97.09 | 97.89 | 96.77 | 97.76 | 2,283,777 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.74 | 96.43 | 97.28 | 4,261,227 | +0.38(+0.40%) |
Nov 10, 2017 | 97.44 | 97.80 | 96.78 | 96.90 | 2,416,612 | -0.77(-0.79%) |
Nov 09, 2017 | 97.73 | 98.69 | 96.62 | 97.66 | 1,736,884 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.93 | 98.14 | 98.21 | 1,677,075 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.48 | 95.46 | 98.35 | 5,051,905 | +1.24(+1.28%) |
Nov 06, 2017 | 97.45 | 97.86 | 96.18 | 97.11 | 3,342,595 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.05 | 97.55 | 97.90 | 3,332,312 | -1.83(-1.84%) |
Nov 02, 2017 | 100.31 | 100.73 | 97.80 | 99.73 | 4,131,768 | -0.92(-0.92%) |