Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 110.17 | 110.17 | 110.17 | 0 | +2.44(+2.26%) | |
Mar 28, 2018 | 109.90 | 110.31 | 106.85 | 107.73 | 265,814 | -2.10(-1.91%) |
Mar 27, 2018 | 114.53 | 115.38 | 109.14 | 109.83 | 441,412 | -3.92(-3.45%) |
Mar 26, 2018 | 111.52 | 114.56 | 110.32 | 113.75 | 353,973 | +4.71(+4.32%) |
Mar 23, 2018 | 113.97 | 114.16 | 108.98 | 109.05 | 371,824 | -4.88(-4.28%) |
Mar 22, 2018 | 117.41 | 117.86 | 113.72 | 113.92 | 251,291 | -5.09(-4.27%) |
Mar 21, 2018 | 118.53 | 120.92 | 117.70 | 119.01 | 323,582 | +0.27(+0.22%) |
Mar 20, 2018 | 116.75 | 119.07 | 115.67 | 118.75 | 357,414 | +1.95(+1.67%) |
Mar 19, 2018 | 117.53 | 117.89 | 113.71 | 116.80 | 356,388 | -1.58(-1.33%) |
Mar 16, 2018 | 117.45 | 118.75 | 116.72 | 118.38 | 514,793 | +1.25(+1.07%) |
Mar 15, 2018 | 117.44 | 118.64 | 116.05 | 117.12 | 258,156 | +0.19(+0.16%) |
Mar 14, 2018 | 118.19 | 118.19 | 116.26 | 116.93 | 173,883 | -0.47(-0.40%) |
Mar 13, 2018 | 119.83 | 121.11 | 116.93 | 117.41 | 262,486 | -1.72(-1.44%) |
Mar 12, 2018 | 118.64 | 120.10 | 117.95 | 119.13 | 226,088 | +0.61(+0.51%) |
Mar 09, 2018 | 114.84 | 118.64 | 114.69 | 118.52 | 282,758 | +4.75(+4.17%) |
Mar 08, 2018 | 113.93 | 114.20 | 112.73 | 113.77 | 242,083 | +0.47(+0.42%) |
Mar 07, 2018 | 112.12 | 114.18 | 112.03 | 113.30 | 235,648 | +0.32(+0.29%) |
Mar 06, 2018 | 113.21 | 113.67 | 111.73 | 112.97 | 401,576 | +0.58(+0.52%) |
Mar 05, 2018 | 111.18 | 113.14 | 110.50 | 112.40 | 235,208 | +0.26(+0.23%) |
Mar 02, 2018 | 108.52 | 112.53 | 107.86 | 112.14 | 205,039 | +2.26(+2.06%) |
Mar 01, 2018 | 111.22 | 111.74 | 108.82 | 109.88 | 226,735 | -1.22(-1.10%) |
Feb 28, 2018 | 113.06 | 113.72 | 111.06 | 111.11 | 207,948 | -1.44(-1.28%) |
Feb 27, 2018 | 113.73 | 114.95 | 112.35 | 112.55 | 480,015 | -1.18(-1.03%) |
Feb 26, 2018 | 112.62 | 113.86 | 112.25 | 113.72 | 164,814 | +1.68(+1.50%) |
Feb 23, 2018 | 111.84 | 112.71 | 110.48 | 112.05 | 235,375 | +0.82(+0.73%) |
Feb 22, 2018 | 110.29 | 111.23 | 272,740 | +0.03(+0.03%) | ||
Feb 21, 2018 | 114.21 | 114.48 | 111.12 | 111.20 | 298,512 | -2.39(-2.10%) |
Feb 20, 2018 | 110.52 | 114.12 | 110.10 | 113.59 | 439,456 | +2.54(+2.29%) |
Feb 16, 2018 | 111.05 | 111.05 | 111.05 | 0 | +0.79(+0.71%) | |
Feb 15, 2018 | 108.56 | 110.50 | 106.59 | 110.26 | 346,996 | +3.02(+2.81%) |
Feb 14, 2018 | 103.18 | 107.40 | 102.55 | 107.24 | 410,606 | +2.87(+2.75%) |
Feb 13, 2018 | 103.29 | 104.44 | 101.58 | 104.38 | 430,939 | +0.06(+0.05%) |
Feb 12, 2018 | 105.16 | 105.17 | 102.32 | 104.32 | 703,008 | -0.16(-0.16%) |
Feb 09, 2018 | 99.66 | 106.53 | 99.66 | 104.48 | 1,093,763 | +5.94(+6.03%) |
Feb 08, 2018 | 104.17 | 105.07 | 98.50 | 98.54 | 710,896 | -5.87(-5.62%) |
Feb 07, 2018 | 107.80 | 108.33 | 104.37 | 104.41 | 404,758 | -3.83(-3.54%) |
Feb 06, 2018 | 101.51 | 108.62 | 99.70 | 108.24 | 680,214 | +2.38(+2.25%) |
Feb 05, 2018 | 107.77 | 110.13 | 104.15 | 105.86 | 391,136 | -3.33(-3.05%) |
Feb 02, 2018 | 112.82 | 112.94 | 109.07 | 109.19 | 355,420 | -4.89(-4.28%) |
Feb 01, 2018 | 112.08 | 114.76 | 111.73 | 114.08 | 181,696 | +1.01(+0.90%) |
Jan 31, 2018 | 114.73 | 115.52 | 112.50 | 113.06 | 237,359 | -0.44(-0.38%) |
Jan 30, 2018 | 114.52 | 117.10 | 113.60 | 113.50 | 320,001 | -3.02(-2.59%) |
Jan 29, 2018 | 115.37 | 117.17 | 114.53 | 116.52 | 323,636 | +0.32(+0.28%) |
Jan 26, 2018 | 112.80 | 116.22 | 111.69 | 116.19 | 235,878 | +4.59(+4.12%) |
Jan 25, 2018 | 115.35 | 115.62 | 111.29 | 111.60 | 340,118 | -2.27(-1.99%) |
Jan 24, 2018 | 113.39 | 115.50 | 113.16 | 113.87 | 398,099 | -1.11(-0.97%) |
Jan 23, 2018 | 114.05 | 115.70 | 113.14 | 114.98 | 399,961 | +0.90(+0.79%) |
Jan 22, 2018 | 113.65 | 115.03 | 113.02 | 114.08 | 405,374 | +0.19(+0.17%) |
Jan 19, 2018 | 113.90 | 114.49 | 112.57 | 113.89 | 320,264 | +0.30(+0.26%) |
Jan 18, 2018 | 114.36 | 116.16 | 113.39 | 113.59 | 332,185 | -0.79(-0.69%) |
Jan 17, 2018 | 115.07 | 115.07 | 113.53 | 114.38 | 572,017 | +0.58(+0.51%) |
Jan 16, 2018 | 117.45 | 118.11 | 113.68 | 113.80 | 298,451 | -2.84(-2.43%) |
Jan 12, 2018 | 116.64 | 116.64 | 116.64 | 0 | +1.11(+0.96%) | |
Jan 11, 2018 | 114.03 | 115.70 | 112.83 | 115.53 | 225,508 | +1.61(+1.42%) |
Jan 10, 2018 | 113.49 | 113.92 | 224,291 | -1.26(-1.10%) | ||
Jan 09, 2018 | 115.52 | 115.85 | 114.37 | 115.18 | 166,306 | -0.20(-0.17%) |
Jan 08, 2018 | 114.05 | 116.04 | 113.45 | 115.38 | 218,088 | +1.41(+1.24%) |
Jan 05, 2018 | 114.09 | 115.12 | 113.08 | 113.96 | 239,920 | +0.45(+0.39%) |
Jan 04, 2018 | 113.17 | 113.90 | 112.08 | 113.52 | 193,551 | +1.04(+0.93%) |
Jan 03, 2018 | 110.57 | 112.88 | 110.10 | 112.47 | 282,862 | +2.08(+1.88%) |