Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 116.62 | 117.20 | 115.66 | 116.05 | 369,505 | -0.55(-0.47%) |
Jan 30, 2018 | 117.33 | 117.61 | 116.53 | 116.60 | 318,873 | -1.08(-0.92%) |
Jan 29, 2018 | 117.35 | 118.52 | 117.13 | 117.68 | 383,314 | -0.11(-0.10%) |
Jan 26, 2018 | 116.94 | 117.82 | 116.17 | 117.79 | 234,523 | +0.91(+0.78%) |
Jan 25, 2018 | 117.00 | 117.42 | 116.03 | 116.88 | 337,275 | +0.37(+0.32%) |
Jan 24, 2018 | 117.60 | 118.14 | 116.22 | 116.51 | 357,388 | -0.79(-0.67%) |
Jan 23, 2018 | 116.12 | 117.47 | 116.10 | 117.30 | 289,845 | +0.63(+0.54%) |
Jan 22, 2018 | 116.14 | 116.69 | 115.96 | 116.67 | 259,356 | +0.16(+0.14%) |
Jan 19, 2018 | 115.85 | 116.84 | 115.48 | 116.51 | 260,211 | +0.67(+0.58%) |
Jan 18, 2018 | 116.83 | 116.83 | 115.79 | 115.84 | 285,266 | -0.33(-0.29%) |
Jan 17, 2018 | 115.61 | 116.88 | 115.46 | 116.17 | 408,640 | +0.99(+0.86%) |
Jan 16, 2018 | 115.39 | 115.74 | 115.07 | 115.19 | 392,588 | +0.33(+0.28%) |
Jan 12, 2018 | 114.86 | 114.86 | 114.86 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.83 | 114.32 | 112.95 | 114.21 | 228,938 | +0.33(+0.29%) |
Jan 10, 2018 | 113.97 | 113.88 | 265,211 | +1.22(+1.08%) | ||
Jan 09, 2018 | 111.66 | 112.85 | 111.43 | 112.66 | 325,001 | +1.12(+1.00%) |
Jan 08, 2018 | 111.22 | 111.69 | 110.86 | 111.55 | 314,877 | +0.04(+0.03%) |
Jan 05, 2018 | 110.58 | 111.56 | 110.33 | 111.51 | 216,877 | +1.06(+0.96%) |
Jan 04, 2018 | 108.94 | 110.90 | 108.94 | 110.45 | 278,947 | +2.14(+1.98%) |
Jan 03, 2018 | 108.17 | 108.83 | 107.67 | 108.31 | 287,894 | +0.14(+0.13%) |
Jan 02, 2018 | 109.22 | 109.37 | 107.50 | 108.17 | 293,857 | -0.72(-0.66%) |
Dec 29, 2017 | 108.88 | 108.88 | 108.88 | 0 | -0.31(-0.28%) | |
Dec 28, 2017 | 109.04 | 109.26 | 108.60 | 109.19 | 140,068 | +0.34(+0.32%) |
Dec 27, 2017 | 108.78 | 109.11 | 108.59 | 108.84 | 119,716 | +0.08(+0.08%) |
Dec 26, 2017 | 108.46 | 108.86 | 108.06 | 108.76 | 119,743 | -0.01(-0.01%) |
Dec 22, 2017 | 109.25 | 109.25 | 108.62 | 108.77 | 139,040 | -0.53(-0.48%) |
Dec 21, 2017 | 110.60 | 110.78 | 109.03 | 109.30 | 221,444 | -0.38(-0.35%) |
Dec 20, 2017 | 109.90 | 110.41 | 109.56 | 109.68 | 213,058 | -0.06(-0.06%) |
Dec 19, 2017 | 110.18 | 110.27 | 109.41 | 109.75 | 227,686 | -0.36(-0.33%) |
Dec 18, 2017 | 110.58 | 111.55 | 110.02 | 110.11 | 370,651 | +0.04(+0.03%) |
Dec 15, 2017 | 108.31 | 110.24 | 108.16 | 110.07 | 601,547 | +2.03(+1.88%) |
Dec 14, 2017 | 108.27 | 109.01 | 107.94 | 108.05 | 302,980 | -0.19(-0.18%) |
Dec 13, 2017 | 108.22 | 109.12 | 108.02 | 108.24 | 293,793 | -0.04(-0.03%) |
Dec 12, 2017 | 108.89 | 109.11 | 108.17 | 108.28 | 233,108 | -0.54(-0.50%) |
Dec 11, 2017 | 109.01 | 109.46 | 108.60 | 108.82 | 235,843 | -0.37(-0.34%) |
Dec 08, 2017 | 109.18 | 109.52 | 108.76 | 109.19 | 217,074 | +0.45(+0.41%) |
Dec 07, 2017 | 107.89 | 108.85 | 107.67 | 108.74 | 464,677 | +0.87(+0.80%) |
Dec 06, 2017 | 108.00 | 109.32 | 107.84 | 107.88 | 391,321 | +1.03(+0.97%) |
Dec 05, 2017 | 107.48 | 107.71 | 106.67 | 106.84 | 461,914 | -0.66(-0.61%) |
Dec 04, 2017 | 106.60 | 108.16 | 105.99 | 107.50 | 408,522 | +1.35(+1.27%) |
Dec 01, 2017 | 107.17 | 107.68 | 105.20 | 106.16 | 415,042 | -1.20(-1.12%) |
Nov 30, 2017 | 106.20 | 109.35 | 106.07 | 107.36 | 887,974 | +1.32(+1.25%) |
Nov 29, 2017 | 107.05 | 107.05 | 105.52 | 106.03 | 320,810 | -1.04(-0.97%) |
Nov 28, 2017 | 106.83 | 107.64 | 106.50 | 107.08 | 395,077 | +0.34(+0.32%) |
Nov 27, 2017 | 106.37 | 106.96 | 106.24 | 106.73 | 351,707 | +0.36(+0.34%) |
Nov 24, 2017 | 106.25 | 106.46 | 105.47 | 106.37 | 131,985 | +0.32(+0.31%) |
Nov 22, 2017 | 105.19 | 106.12 | 104.86 | 106.05 | 353,379 | +0.81(+0.77%) |
Nov 21, 2017 | 104.81 | 105.24 | 104.33 | 105.24 | 428,691 | +0.84(+0.81%) |
Nov 20, 2017 | 104.30 | 104.89 | 104.21 | 104.39 | 226,075 | +0.33(+0.32%) |
Nov 17, 2017 | 104.05 | 104.54 | 103.40 | 104.06 | 277,381 | -0.10(-0.10%) |
Nov 16, 2017 | 104.64 | 105.03 | 104.00 | 104.16 | 352,955 | -0.14(-0.13%) |
Nov 15, 2017 | 104.56 | 104.88 | 103.87 | 104.30 | 360,715 | -0.70(-0.67%) |
Nov 14, 2017 | 104.89 | 105.28 | 104.75 | 105.01 | 526,786 | +0.23(+0.22%) |
Nov 13, 2017 | 105.30 | 105.63 | 104.64 | 104.77 | 377,779 | -0.78(-0.74%) |
Nov 10, 2017 | 105.53 | 105.93 | 105.27 | 105.55 | 461,491 | -0.25(-0.24%) |
Nov 09, 2017 | 105.80 | 107.09 | 105.31 | 105.81 | 380,197 | +0.09(+0.09%) |
Nov 08, 2017 | 105.76 | 106.07 | 103.45 | 105.71 | 443,735 | +1.21(+1.15%) |
Nov 07, 2017 | 103.48 | 105.14 | 103.48 | 104.50 | 775,315 | +0.71(+0.68%) |
Nov 06, 2017 | 103.80 | 103.98 | 103.20 | 103.80 | 419,873 | +0.18(+0.17%) |
Nov 03, 2017 | 103.02 | 103.93 | 102.94 | 103.62 | 578,895 | +0.59(+0.58%) |
Nov 02, 2017 | 102.05 | 103.61 | 101.73 | 103.03 | 338,648 | +1.12(+1.10%) |