Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.92 | 104.92 | 104.92 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.53 | 104.70 | 104.10 | 104.41 | 8,588,375 | +0.27(+0.26%) |
Mar 27, 2018 | 103.14 | 104.25 | 103.12 | 104.14 | 10,652,207 | +1.10(+1.07%) |
Mar 26, 2018 | 103.29 | 103.67 | 103.00 | 103.04 | 9,571,058 | -0.40(-0.38%) |
Mar 23, 2018 | 103.01 | 103.55 | 102.96 | 103.43 | 8,423,710 | -0.08(-0.08%) |
Mar 22, 2018 | 103.55 | 103.99 | 103.01 | 103.51 | 14,095,912 | +1.02(+0.99%) |
Mar 21, 2018 | 102.13 | 102.79 | 101.66 | 102.49 | 11,318,980 | +0.11(+0.11%) |
Mar 20, 2018 | 102.35 | 102.61 | 102.28 | 102.38 | 6,327,250 | -0.41(-0.40%) |
Mar 19, 2018 | 102.61 | 103.25 | 102.60 | 102.80 | 9,865,262 | -0.33(-0.32%) |
Mar 16, 2018 | 103.11 | 103.29 | 102.90 | 103.12 | 7,068,929 | -0.37(-0.36%) |
Mar 15, 2018 | 103.43 | 103.71 | 103.22 | 103.49 | 7,851,542 | +0.00(+0.00%) |
Mar 14, 2018 | 102.77 | 103.63 | 102.74 | 103.49 | 11,821,168 | +0.90(+0.88%) |
Mar 13, 2018 | 102.41 | 102.74 | 102.00 | 102.59 | 8,661,528 | +0.52(+0.51%) |
Mar 12, 2018 | 101.83 | 102.13 | 101.73 | 102.07 | 6,740,609 | +0.59(+0.58%) |
Mar 09, 2018 | 101.56 | 101.80 | 101.21 | 101.49 | 7,633,619 | -0.67(-0.66%) |
Mar 08, 2018 | 101.83 | 102.42 | 101.79 | 102.16 | 8,233,203 | +0.59(+0.58%) |
Mar 07, 2018 | 102.15 | 101.53 | 101.57 | 5,183,760 | -0.11(-0.11%) | |
Mar 06, 2018 | 101.87 | 102.15 | 101.67 | 101.69 | 6,314,848 | +0.09(+0.09%) |
Mar 05, 2018 | 102.21 | 102.25 | 101.25 | 101.59 | 6,573,695 | -0.28(-0.27%) |
Mar 02, 2018 | 102.30 | 102.36 | 101.67 | 101.87 | 11,692,964 | -0.83(-0.81%) |
Mar 01, 2018 | 101.93 | 102.96 | 101.69 | 102.70 | 14,264,355 | +0.70(+0.68%) |
Feb 28, 2018 | 101.76 | 102.07 | 101.58 | 102.00 | 10,835,540 | +0.64(+0.64%) |
Feb 27, 2018 | 101.81 | 101.93 | 100.72 | 101.36 | 14,581,980 | -0.15(-0.14%) |
Feb 26, 2018 | 101.94 | 102.14 | 101.39 | 101.51 | 10,211,210 | +0.03(+0.03%) |
Feb 23, 2018 | 101.26 | 101.62 | 101.12 | 101.47 | 10,562,328 | +0.89(+0.89%) |
Feb 22, 2018 | 100.50 | 100.58 | 10,847,546 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.57 | 101.61 | 100.08 | 100.28 | 14,030,075 | -1.24(-1.23%) |
Feb 20, 2018 | 101.60 | 101.80 | 101.26 | 101.52 | 9,624,994 | -0.45(-0.44%) |
Feb 16, 2018 | 101.97 | 101.97 | 101.97 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.52 | 102.04 | 101.35 | 101.42 | 9,565,702 | +0.34(+0.34%) |
Feb 14, 2018 | 101.75 | 101.82 | 100.91 | 101.08 | 14,003,684 | -1.13(-1.11%) |
Feb 13, 2018 | 102.23 | 101.69 | 102.21 | 9,496,775 | +0.45(+0.45%) | |
Feb 12, 2018 | 101.84 | 102.48 | 101.52 | 101.75 | 12,741,359 | +0.45(+0.44%) |
Feb 09, 2018 | 101.45 | 102.30 | 101.18 | 101.31 | 18,232,716 | -0.64(-0.63%) |
Feb 08, 2018 | 102.31 | 101.23 | 101.95 | 17,639,910 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.19 | 103.25 | 101.85 | 102.06 | 18,942,262 | -0.98(-0.95%) |
Feb 06, 2018 | 103.44 | 103.83 | 102.85 | 103.04 | 12,730,696 | -0.52(-0.51%) |
Feb 05, 2018 | 102.36 | 104.64 | 101.91 | 103.57 | 33,300,558 | +0.85(+0.83%) |
Feb 02, 2018 | 103.21 | 103.30 | 102.42 | 102.72 | 27,875,350 | -0.96(-0.93%) |
Feb 01, 2018 | 105.21 | 105.25 | 103.61 | 103.68 | 21,689,190 | -1.52(-1.45%) |
Jan 31, 2018 | 105.32 | 105.38 | 104.53 | 105.20 | 21,050,662 | +0.62(+0.59%) |
Jan 30, 2018 | 104.82 | 104.90 | 104.32 | 104.59 | 14,074,252 | -0.62(-0.59%) |
Jan 29, 2018 | 105.41 | 105.41 | 104.84 | 105.20 | 14,259,254 | -0.74(-0.70%) |
Jan 26, 2018 | 106.19 | 106.20 | 105.52 | 105.94 | 7,539,596 | -0.39(-0.37%) |
Jan 25, 2018 | 105.57 | 106.42 | 105.26 | 106.34 | 14,201,119 | +0.87(+0.82%) |
Jan 24, 2018 | 105.31 | 105.55 | 105.04 | 105.47 | 10,590,742 | -0.57(-0.54%) |
Jan 23, 2018 | 106.13 | 106.46 | 105.64 | 106.04 | 14,379,003 | +0.45(+0.43%) |
Jan 22, 2018 | 105.82 | 106.04 | 105.43 | 105.59 | 10,481,942 | +0.10(+0.10%) |
Jan 19, 2018 | 105.78 | 105.92 | 105.42 | 105.49 | 13,269,137 | -0.56(-0.53%) |
Jan 18, 2018 | 106.23 | 106.52 | 105.89 | 106.04 | 12,648,667 | -1.00(-0.93%) |
Jan 17, 2018 | 107.22 | 107.70 | 106.80 | 107.04 | 9,714,127 | -0.14(-0.14%) |
Jan 16, 2018 | 107.30 | 107.39 | 106.77 | 107.18 | 10,646,099 | +0.44(+0.42%) |
Jan 12, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 105.87 | 106.80 | 105.76 | 106.56 | 14,595,188 | +0.44(+0.41%) |
Jan 10, 2018 | 106.23 | 106.12 | 16,685,052 | -0.13(-0.12%) | ||
Jan 09, 2018 | 106.99 | 107.00 | 106.13 | 106.25 | 18,927,956 | -1.44(-1.34%) |
Jan 08, 2018 | 108.00 | 108.03 | 107.30 | 107.69 | 10,324,178 | -0.07(-0.06%) |
Jan 05, 2018 | 107.90 | 108.16 | 107.46 | 107.76 | 12,733,822 | -0.31(-0.29%) |
Jan 04, 2018 | 107.71 | 108.14 | 107.47 | 108.07 | 10,753,078 | -0.02(-0.02%) |
Jan 03, 2018 | 108.01 | 108.18 | 107.57 | 108.08 | 10,038,634 | +0.51(+0.48%) |