Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.92 | 112.46 | 108.72 | 108.82 | 634,468 | -1.75(-1.59%) |
Feb 27, 2018 | 112.06 | 112.44 | 109.66 | 110.58 | 408,257 | -1.74(-1.55%) |
Feb 26, 2018 | 113.34 | 113.62 | 112.00 | 112.32 | 292,938 | -0.47(-0.42%) |
Feb 23, 2018 | 111.59 | 112.85 | 111.01 | 112.79 | 197,329 | +1.66(+1.49%) |
Feb 22, 2018 | 110.67 | 111.43 | 110.27 | 111.13 | 406,990 | +0.68(+0.61%) |
Feb 21, 2018 | 111.96 | 112.49 | 110.34 | 110.46 | 393,734 | -1.46(-1.31%) |
Feb 20, 2018 | 113.12 | 113.22 | 111.58 | 111.92 | 321,192 | -0.99(-0.88%) |
Feb 16, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.08(+0.97%) | |
Feb 15, 2018 | 110.86 | 112.53 | 110.86 | 111.83 | 416,503 | +1.51(+1.37%) |
Feb 14, 2018 | 107.76 | 110.55 | 107.58 | 110.32 | 481,775 | +1.99(+1.84%) |
Feb 13, 2018 | 108.46 | 106.81 | 108.33 | 363,002 | +0.77(+0.71%) | |
Feb 12, 2018 | 107.93 | 108.35 | 106.84 | 107.56 | 499,423 | +0.90(+0.84%) |
Feb 09, 2018 | 106.62 | 107.24 | 104.31 | 106.67 | 710,270 | +0.89(+0.84%) |
Feb 08, 2018 | 108.77 | 109.77 | 105.67 | 105.78 | 725,157 | -2.65(-2.44%) |
Feb 07, 2018 | 109.38 | 109.66 | 107.75 | 108.42 | 811,124 | -0.68(-0.63%) |
Feb 06, 2018 | 107.17 | 109.94 | 105.71 | 109.11 | 949,583 | -1.45(-1.31%) |
Feb 05, 2018 | 113.16 | 113.52 | 109.50 | 110.56 | 283,073 | -3.16(-2.78%) |
Feb 02, 2018 | 114.63 | 115.34 | 113.64 | 113.72 | 366,630 | -1.57(-1.36%) |
Feb 01, 2018 | 115.13 | 115.59 | 114.46 | 115.29 | 306,143 | +0.00(+0.00%) |
Jan 31, 2018 | 115.86 | 116.43 | 114.91 | 115.29 | 371,930 | -0.55(-0.47%) |
Jan 30, 2018 | 116.57 | 116.85 | 115.77 | 115.84 | 320,966 | -1.07(-0.92%) |
Jan 29, 2018 | 116.59 | 117.75 | 116.37 | 116.91 | 385,829 | -0.11(-0.09%) |
Jan 26, 2018 | 116.17 | 117.05 | 115.42 | 117.02 | 236,062 | +0.91(+0.78%) |
Jan 25, 2018 | 116.24 | 116.65 | 115.28 | 116.12 | 339,488 | +0.37(+0.32%) |
Jan 24, 2018 | 116.83 | 117.37 | 115.46 | 115.75 | 359,733 | -0.79(-0.68%) |
Jan 23, 2018 | 115.37 | 116.71 | 115.34 | 116.53 | 291,746 | +0.63(+0.54%) |
Jan 22, 2018 | 115.38 | 115.93 | 115.20 | 115.91 | 261,058 | +0.16(+0.14%) |
Jan 19, 2018 | 115.09 | 116.08 | 114.73 | 115.75 | 261,918 | +0.67(+0.58%) |
Jan 18, 2018 | 116.07 | 116.07 | 115.03 | 115.08 | 287,138 | -0.33(-0.29%) |
Jan 17, 2018 | 114.86 | 116.12 | 114.71 | 115.42 | 411,321 | +0.98(+0.86%) |
Jan 16, 2018 | 114.64 | 114.99 | 114.32 | 114.43 | 395,164 | +0.32(+0.28%) |
Jan 12, 2018 | 114.11 | 114.11 | 114.11 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.08 | 113.57 | 112.22 | 113.46 | 230,441 | +0.32(+0.29%) |
Jan 10, 2018 | 113.22 | 113.14 | 266,952 | +1.21(+1.08%) | ||
Jan 09, 2018 | 110.93 | 112.11 | 110.71 | 111.93 | 327,133 | +1.11(+1.00%) |
Jan 08, 2018 | 110.49 | 110.96 | 110.13 | 110.82 | 316,944 | +0.04(+0.03%) |
Jan 05, 2018 | 109.86 | 110.84 | 109.61 | 110.78 | 218,300 | +1.05(+0.96%) |
Jan 04, 2018 | 108.23 | 110.18 | 108.23 | 109.73 | 280,777 | +2.13(+1.98%) |
Jan 03, 2018 | 107.46 | 108.12 | 106.97 | 107.60 | 289,783 | +0.14(+0.13%) |
Jan 02, 2018 | 108.51 | 108.66 | 106.80 | 107.46 | 295,785 | -0.71(-0.66%) |
Dec 29, 2017 | 108.17 | 108.17 | 108.17 | 0 | -0.30(-0.28%) | |
Dec 28, 2017 | 108.33 | 108.55 | 107.89 | 108.48 | 140,987 | +0.34(+0.32%) |
Dec 27, 2017 | 108.07 | 108.40 | 107.88 | 108.14 | 120,502 | +0.08(+0.08%) |
Dec 26, 2017 | 107.76 | 108.14 | 107.36 | 108.05 | 120,529 | -0.01(-0.01%) |
Dec 22, 2017 | 108.53 | 108.53 | 107.91 | 108.06 | 139,952 | -0.53(-0.49%) |
Dec 21, 2017 | 109.88 | 110.06 | 108.32 | 108.59 | 222,897 | -0.38(-0.35%) |
Dec 20, 2017 | 109.18 | 109.69 | 108.85 | 108.97 | 214,456 | -0.06(-0.06%) |
Dec 19, 2017 | 109.46 | 109.55 | 108.70 | 109.03 | 229,180 | -0.36(-0.33%) |
Dec 18, 2017 | 109.86 | 110.82 | 109.30 | 109.39 | 373,083 | +0.04(+0.03%) |
Dec 15, 2017 | 107.60 | 109.52 | 107.45 | 109.36 | 605,494 | +2.02(+1.88%) |
Dec 14, 2017 | 107.56 | 108.30 | 107.24 | 107.34 | 304,968 | -0.19(-0.18%) |
Dec 13, 2017 | 107.52 | 108.41 | 107.31 | 107.53 | 295,721 | -0.04(-0.03%) |
Dec 12, 2017 | 108.18 | 108.39 | 107.47 | 107.57 | 234,638 | -0.54(-0.50%) |
Dec 11, 2017 | 108.30 | 108.75 | 107.89 | 108.11 | 237,391 | -0.37(-0.34%) |
Dec 08, 2017 | 108.47 | 108.80 | 108.05 | 108.48 | 218,498 | +0.44(+0.41%) |
Dec 07, 2017 | 107.18 | 108.14 | 106.97 | 108.03 | 467,726 | +0.86(+0.80%) |
Dec 06, 2017 | 107.29 | 108.61 | 107.14 | 107.17 | 393,888 | +1.03(+0.97%) |
Dec 05, 2017 | 106.78 | 107.01 | 105.97 | 106.15 | 464,945 | -0.66(-0.62%) |
Dec 04, 2017 | 105.91 | 107.45 | 105.30 | 106.80 | 411,202 | +1.34(+1.27%) |