Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.69 | 102.30 | 100.48 | 101.21 | 1,202,228 | +0.73(+0.73%) |
Mar 27, 2018 | 100.45 | 101.25 | 99.95 | 100.48 | 1,876,414 | +0.58(+0.58%) |
Mar 26, 2018 | 98.08 | 100.06 | 97.95 | 99.90 | 1,353,927 | +2.41(+2.48%) |
Mar 23, 2018 | 97.67 | 99.69 | 97.31 | 97.49 | 1,760,899 | +0.39(+0.41%) |
Mar 22, 2018 | 98.45 | 99.63 | 96.99 | 97.09 | 1,368,431 | -1.54(-1.56%) |
Mar 21, 2018 | 101.88 | 102.61 | 97.95 | 98.64 | 2,662,680 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,213 | -0.71(-0.68%) |
Mar 19, 2018 | 103.26 | 105.01 | 103.02 | 103.67 | 898,625 | +0.37(+0.36%) |
Mar 16, 2018 | 102.90 | 104.76 | 102.84 | 103.30 | 1,603,586 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.34 | 102.49 | 1,662,757 | -4.92(-4.59%) |
Mar 14, 2018 | 108.36 | 109.49 | 107.26 | 107.41 | 1,220,509 | -0.56(-0.52%) |
Mar 13, 2018 | 107.52 | 108.13 | 106.39 | 107.97 | 1,126,733 | +1.00(+0.94%) |
Mar 12, 2018 | 106.54 | 107.88 | 106.37 | 106.97 | 985,134 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.09 | 105.96 | 106.65 | 750,457 | +0.20(+0.19%) |
Mar 08, 2018 | 105.95 | 106.47 | 104.96 | 106.44 | 1,138,856 | +0.78(+0.74%) |
Mar 07, 2018 | 106.19 | 105.66 | 987,482 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.94 | 105.02 | 106.45 | 1,461,134 | -0.28(-0.26%) |
Mar 05, 2018 | 105.06 | 107.00 | 102.48 | 106.73 | 1,195,369 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,200 | +1.27(+1.22%) |
Mar 01, 2018 | 103.47 | 105.60 | 103.16 | 104.17 | 1,111,885 | +0.49(+0.48%) |
Feb 28, 2018 | 104.55 | 105.26 | 103.48 | 103.68 | 1,351,999 | -0.28(-0.27%) |
Feb 27, 2018 | 104.30 | 106.89 | 103.95 | 103.95 | 1,686,282 | -0.31(-0.30%) |
Feb 26, 2018 | 102.06 | 104.29 | 101.60 | 104.27 | 1,205,553 | +2.03(+1.98%) |
Feb 23, 2018 | 101.20 | 102.26 | 99.63 | 102.24 | 1,763,592 | +1.40(+1.39%) |
Feb 22, 2018 | 99.30 | 100.99 | 99.05 | 100.84 | 1,307,278 | +1.66(+1.67%) |
Feb 21, 2018 | 101.97 | 102.80 | 99.08 | 99.18 | 906,478 | -2.50(-2.46%) |
Feb 20, 2018 | 102.06 | 102.06 | 100.30 | 101.68 | 1,161,427 | -0.48(-0.47%) |
Feb 16, 2018 | 102.17 | 102.17 | 102.17 | 0 | +1.49(+1.48%) | |
Feb 15, 2018 | 99.80 | 101.39 | 98.01 | 100.68 | 1,698,964 | +1.35(+1.36%) |
Feb 14, 2018 | 97.56 | 99.42 | 96.14 | 99.33 | 1,321,471 | +1.08(+1.10%) |
Feb 13, 2018 | 97.45 | 98.59 | 96.33 | 98.25 | 1,075,197 | +0.24(+0.24%) |
Feb 12, 2018 | 98.48 | 99.07 | 97.21 | 98.01 | 1,087,966 | -0.10(-0.10%) |
Feb 09, 2018 | 98.14 | 98.96 | 95.86 | 98.11 | 1,148,540 | +0.94(+0.97%) |
Feb 08, 2018 | 98.12 | 99.01 | 97.16 | 97.17 | 1,443,953 | -0.56(-0.57%) |
Feb 07, 2018 | 97.27 | 98.83 | 97.12 | 97.72 | 1,644,939 | -0.07(-0.08%) |
Feb 06, 2018 | 93.71 | 98.24 | 93.24 | 97.80 | 1,564,183 | +1.72(+1.79%) |
Feb 05, 2018 | 97.04 | 98.59 | 95.82 | 96.08 | 928,035 | -1.88(-1.92%) |
Feb 02, 2018 | 102.15 | 102.36 | 97.77 | 97.96 | 1,816,833 | -4.82(-4.69%) |
Feb 01, 2018 | 103.14 | 103.14 | 101.92 | 102.78 | 1,393,245 | -0.70(-0.68%) |
Jan 31, 2018 | 104.11 | 104.36 | 102.99 | 103.48 | 5,575,254 | -0.46(-0.45%) |
Jan 30, 2018 | 105.00 | 105.89 | 103.56 | 103.95 | 1,188,739 | -1.60(-1.51%) |
Jan 29, 2018 | 106.08 | 107.44 | 105.37 | 105.55 | 1,155,712 | -1.34(-1.25%) |
Jan 26, 2018 | 105.65 | 106.94 | 105.36 | 106.88 | 1,029,240 | +1.23(+1.17%) |
Jan 25, 2018 | 104.37 | 108.27 | 104.33 | 105.65 | 2,564,146 | +2.13(+2.06%) |
Jan 24, 2018 | 104.58 | 104.89 | 102.78 | 103.52 | 1,329,461 | -0.90(-0.86%) |
Jan 23, 2018 | 103.56 | 104.83 | 103.12 | 104.42 | 1,000,482 | +0.54(+0.52%) |
Jan 22, 2018 | 103.54 | 104.25 | 103.28 | 103.88 | 698,481 | -0.12(-0.12%) |
Jan 19, 2018 | 102.84 | 104.11 | 102.50 | 104.00 | 990,002 | +1.51(+1.47%) |
Jan 18, 2018 | 102.37 | 102.93 | 101.56 | 102.50 | 1,041,512 | -0.13(-0.13%) |
Jan 17, 2018 | 101.55 | 103.56 | 101.55 | 102.63 | 825,452 | +1.49(+1.48%) |
Jan 16, 2018 | 101.16 | 101.70 | 100.82 | 101.13 | 864,376 | +0.47(+0.47%) |
Jan 12, 2018 | 100.66 | 100.66 | 100.66 | 0 | +0.23(+0.23%) | |
Jan 11, 2018 | 101.51 | 101.66 | 100.20 | 100.43 | 808,086 | -0.82(-0.81%) |
Jan 10, 2018 | 100.95 | 101.26 | 1,660,540 | -2.14(-2.07%) | ||
Jan 09, 2018 | 103.18 | 103.94 | 102.89 | 103.40 | 1,611,220 | +0.08(+0.08%) |
Jan 08, 2018 | 102.45 | 103.36 | 101.99 | 103.32 | 1,282,270 | +0.93(+0.91%) |
Jan 05, 2018 | 101.70 | 102.45 | 101.04 | 102.39 | 813,216 | +0.95(+0.93%) |
Jan 04, 2018 | 100.99 | 101.83 | 100.60 | 101.44 | 965,259 | +0.81(+0.80%) |
Jan 03, 2018 | 100.92 | 101.09 | 100.07 | 100.64 | 1,619,884 | -0.26(-0.26%) |