Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 110.84 | 110.84 | 110.84 | 0 | +0.69(+0.62%) | |
Mar 28, 2018 | 107.67 | 111.05 | 107.14 | 110.15 | 184,634 | +2.49(+2.31%) |
Mar 27, 2018 | 112.86 | 113.44 | 106.68 | 107.67 | 420,801 | -5.08(-4.51%) |
Mar 26, 2018 | 111.04 | 113.07 | 109.86 | 112.75 | 183,271 | +3.30(+3.02%) |
Mar 23, 2018 | 110.51 | 113.34 | 109.44 | 109.45 | 172,974 | -1.02(-0.92%) |
Mar 22, 2018 | 112.93 | 113.97 | 110.29 | 110.46 | 152,456 | -3.07(-2.71%) |
Mar 21, 2018 | 114.01 | 115.21 | 112.66 | 113.54 | 158,489 | -0.18(-0.16%) |
Mar 20, 2018 | 111.12 | 114.30 | 111.05 | 113.72 | 221,217 | +2.39(+2.15%) |
Mar 19, 2018 | 113.29 | 116.14 | 110.35 | 111.33 | 261,317 | -1.80(-1.59%) |
Mar 16, 2018 | 115.25 | 118.38 | 113.13 | 113.13 | 4,779,860 | -1.22(-1.07%) |
Mar 15, 2018 | 115.21 | 115.21 | 113.24 | 114.35 | 98,575 | -0.84(-0.73%) |
Mar 14, 2018 | 115.44 | 115.59 | 114.06 | 115.20 | 106,621 | +0.23(+0.20%) |
Mar 13, 2018 | 116.23 | 116.53 | 114.18 | 114.97 | 114,868 | -0.57(-0.49%) |
Mar 12, 2018 | 116.73 | 116.73 | 114.31 | 115.53 | 230,039 | +0.33(+0.28%) |
Mar 09, 2018 | 122.38 | 122.44 | 114.94 | 115.21 | 223,086 | -5.43(-4.50%) |
Mar 08, 2018 | 121.87 | 122.97 | 115.41 | 120.64 | 236,146 | +2.33(+1.97%) |
Mar 07, 2018 | 119.13 | 115.40 | 118.31 | 132,124 | +1.04(+0.89%) | |
Mar 06, 2018 | 115.81 | 118.17 | 114.46 | 117.27 | 122,123 | +1.76(+1.52%) |
Mar 05, 2018 | 113.75 | 116.74 | 113.17 | 115.51 | 86,014 | +0.97(+0.85%) |
Mar 02, 2018 | 112.03 | 114.92 | 112.03 | 114.53 | 158,891 | +1.26(+1.12%) |
Mar 01, 2018 | 115.90 | 115.90 | 110.99 | 113.27 | 156,820 | -2.45(-2.12%) |
Feb 28, 2018 | 118.14 | 119.17 | 115.42 | 115.72 | 177,396 | -2.13(-1.81%) |
Feb 27, 2018 | 117.01 | 119.12 | 115.51 | 117.84 | 159,838 | +1.29(+1.11%) |
Feb 26, 2018 | 114.89 | 117.29 | 113.61 | 116.55 | 133,649 | +1.80(+1.57%) |
Feb 23, 2018 | 112.92 | 114.78 | 110.58 | 114.75 | 159,071 | +2.44(+2.17%) |
Feb 22, 2018 | 112.31 | 138,969 | -1.68(-1.47%) | |||
Feb 21, 2018 | 112.37 | 116.02 | 111.54 | 113.99 | 148,773 | +2.18(+1.95%) |
Feb 20, 2018 | 113.64 | 113.90 | 111.78 | 111.81 | 101,344 | -2.13(-1.87%) |
Feb 16, 2018 | 113.94 | 113.94 | 113.94 | 0 | +0.08(+0.07%) | |
Feb 15, 2018 | 112.92 | 114.08 | 110.10 | 113.86 | 101,779 | +1.86(+1.66%) |
Feb 14, 2018 | 108.29 | 112.28 | 107.95 | 112.00 | 124,932 | +2.47(+2.25%) |
Feb 13, 2018 | 108.44 | 109.81 | 106.23 | 109.54 | 154,889 | +0.32(+0.29%) |
Feb 12, 2018 | 106.56 | 109.83 | 105.18 | 109.22 | 182,107 | +3.13(+2.95%) |
Feb 09, 2018 | 103.87 | 107.15 | 102.06 | 106.08 | 191,823 | +3.55(+3.46%) |
Feb 08, 2018 | 108.57 | 109.21 | 102.52 | 102.53 | 190,866 | -6.12(-5.63%) |
Feb 07, 2018 | 110.03 | 111.26 | 108.41 | 108.65 | 100,081 | -2.11(-1.90%) |
Feb 06, 2018 | 107.09 | 111.36 | 106.18 | 110.76 | 205,034 | +0.44(+0.40%) |
Feb 05, 2018 | 109.93 | 110.83 | 108.99 | 110.32 | 133,780 | -0.36(-0.32%) |
Feb 02, 2018 | 111.14 | 112.57 | 110.37 | 110.68 | 132,281 | -1.35(-1.21%) |
Feb 01, 2018 | 109.45 | 112.20 | 108.51 | 112.03 | 238,871 | +1.67(+1.51%) |
Jan 31, 2018 | 111.46 | 111.46 | 109.72 | 110.36 | 169,934 | -0.56(-0.50%) |
Jan 30, 2018 | 112.78 | 113.15 | 110.50 | 110.92 | 163,080 | -3.16(-2.77%) |
Jan 29, 2018 | 115.05 | 116.19 | 113.69 | 114.08 | 102,221 | -1.14(-0.99%) |
Jan 26, 2018 | 114.41 | 116.04 | 113.61 | 115.23 | 74,911 | +0.82(+0.71%) |
Jan 25, 2018 | 112.23 | 114.89 | 111.99 | 114.41 | 143,247 | +2.97(+2.66%) |
Jan 24, 2018 | 112.47 | 113.16 | 111.18 | 111.45 | 75,198 | -0.56(-0.50%) |
Jan 23, 2018 | 110.35 | 112.46 | 110.22 | 112.00 | 88,963 | +1.27(+1.15%) |
Jan 22, 2018 | 112.60 | 112.60 | 110.29 | 110.73 | 70,901 | -1.79(-1.59%) |
Jan 19, 2018 | 110.41 | 112.87 | 110.27 | 112.52 | 119,971 | +1.99(+1.80%) |
Jan 18, 2018 | 110.70 | 112.22 | 110.44 | 110.53 | 196,390 | -0.41(-0.37%) |
Jan 17, 2018 | 111.02 | 111.16 | 109.63 | 110.94 | 139,167 | +0.40(+0.36%) |
Jan 16, 2018 | 110.33 | 110.97 | 109.61 | 110.54 | 146,210 | +1.01(+0.92%) |
Jan 12, 2018 | 109.53 | 109.53 | 109.53 | 0 | +1.87(+1.74%) | |
Jan 11, 2018 | 105.44 | 108.03 | 105.22 | 107.66 | 94,752 | +2.50(+2.37%) |
Jan 10, 2018 | 105.77 | 105.77 | 104.22 | 105.17 | 57,067 | -0.75(-0.70%) |
Jan 09, 2018 | 106.46 | 106.71 | 105.84 | 105.91 | 59,835 | -0.30(-0.28%) |
Jan 08, 2018 | 105.70 | 106.86 | 104.19 | 106.21 | 81,918 | +0.76(+0.72%) |
Jan 05, 2018 | 106.04 | 106.61 | 104.22 | 105.45 | 78,391 | -0.38(-0.36%) |
Jan 04, 2018 | 102.23 | 105.94 | 102.23 | 105.83 | 174,647 | +4.19(+4.13%) |
Jan 03, 2018 | 103.14 | 103.46 | 101.08 | 101.64 | 178,902 | +0.89(+0.88%) |