Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.60 | 112.00 | 109.92 | 109.98 | 830,694 | -1.05(-0.95%) |
Feb 27, 2018 | 112.20 | 112.61 | 111.02 | 111.03 | 998,362 | -1.05(-0.94%) |
Feb 26, 2018 | 111.33 | 112.12 | 111.01 | 112.08 | 820,955 | +1.30(+1.17%) |
Feb 23, 2018 | 109.75 | 110.78 | 109.36 | 110.78 | 519,022 | +1.71(+1.57%) |
Feb 22, 2018 | 108.78 | 109.07 | 614,358 | +0.18(+0.17%) | ||
Feb 21, 2018 | 109.85 | 110.90 | 108.86 | 108.89 | 858,777 | -0.52(-0.48%) |
Feb 20, 2018 | 109.14 | 110.28 | 108.97 | 109.41 | 1,290,287 | -0.02(-0.02%) |
Feb 16, 2018 | 109.43 | 109.43 | 109.43 | 0 | -0.11(-0.10%) | |
Feb 15, 2018 | 109.54 | 108.17 | 109.54 | 975,548 | +1.34(+1.24%) | |
Feb 14, 2018 | 105.71 | 108.28 | 105.44 | 108.20 | 1,317,325 | +1.95(+1.84%) |
Feb 13, 2018 | 105.41 | 106.49 | 104.96 | 106.25 | 815,037 | +0.46(+0.43%) |
Feb 12, 2018 | 105.13 | 106.52 | 104.32 | 105.79 | 1,440,038 | +1.82(+1.75%) |
Feb 09, 2018 | 103.45 | 104.84 | 100.20 | 103.97 | 1,856,306 | +2.03(+1.99%) |
Feb 08, 2018 | 106.48 | 106.98 | 101.89 | 101.94 | 1,299,488 | -4.50(-4.23%) |
Feb 07, 2018 | 106.65 | 108.28 | 106.25 | 106.44 | 959,043 | -0.36(-0.34%) |
Feb 06, 2018 | 101.04 | 107.08 | 100.68 | 106.80 | 2,300,660 | +1.13(+1.07%) |
Feb 05, 2018 | 107.50 | 109.43 | 103.20 | 105.67 | 2,124,938 | -3.26(-2.99%) |
Feb 02, 2018 | 110.76 | 110.90 | 108.89 | 108.93 | 905,054 | -2.57(-2.30%) |
Feb 01, 2018 | 111.06 | 112.11 | 111.00 | 111.50 | 1,002,856 | -0.11(-0.10%) |
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%) |