Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | -0.37(-0.37%) | |
Mar 28, 2018 | 100.86 | 101.16 | 99.25 | 100.13 | 151,462 | +1.48(+1.50%) |
Mar 27, 2018 | 101.81 | 101.81 | 98.39 | 98.65 | 61,724 | -3.10(-3.05%) |
Mar 26, 2018 | 102.00 | 102.23 | 99.99 | 101.75 | 63,898 | +2.12(+2.13%) |
Mar 23, 2018 | 101.41 | 101.78 | 99.45 | 99.63 | 80,525 | -0.11(-0.11%) |
Mar 22, 2018 | 100.54 | 101.52 | 99.17 | 99.74 | 60,132 | -2.60(-2.54%) |
Mar 21, 2018 | 102.88 | 103.18 | 101.86 | 102.34 | 58,877 | +0.22(+0.22%) |
Mar 20, 2018 | 101.57 | 102.80 | 101.47 | 102.12 | 31,077 | -0.38(-0.37%) |
Mar 19, 2018 | 104.11 | 104.36 | 101.61 | 102.50 | 70,955 | -0.88(-0.85%) |
Mar 16, 2018 | 104.32 | 104.80 | 103.13 | 103.38 | 96,148 | -1.77(-1.68%) |
Mar 15, 2018 | 105.09 | 106.21 | 104.71 | 105.15 | 78,711 | +1.24(+1.19%) |
Mar 14, 2018 | 105.24 | 105.27 | 103.53 | 103.91 | 69,889 | +0.55(+0.53%) |
Mar 13, 2018 | 105.41 | 105.57 | 103.12 | 103.36 | 84,431 | -1.72(-1.64%) |
Mar 12, 2018 | 105.73 | 106.51 | 104.43 | 105.08 | 150,926 | +1.90(+1.84%) |
Mar 09, 2018 | 102.24 | 103.36 | 101.83 | 103.18 | 59,680 | +3.38(+3.39%) |
Mar 08, 2018 | 100.06 | 100.54 | 99.61 | 99.80 | 86,073 | -1.29(-1.28%) |
Mar 07, 2018 | 101.32 | 101.09 | 108,588 | -0.62(-0.61%) | ||
Mar 06, 2018 | 101.31 | 102.30 | 101.08 | 101.71 | 81,704 | -0.80(-0.78%) |
Mar 05, 2018 | 101.48 | 102.85 | 100.81 | 102.51 | 88,969 | -0.16(-0.16%) |
Mar 02, 2018 | 101.05 | 102.97 | 100.53 | 102.67 | 112,147 | +0.08(+0.08%) |
Mar 01, 2018 | 102.35 | 103.61 | 101.07 | 102.59 | 129,789 | -1.62(-1.55%) |
Feb 28, 2018 | 106.63 | 106.75 | 103.39 | 104.21 | 120,759 | -3.81(-3.53%) |
Feb 27, 2018 | 110.03 | 110.17 | 107.83 | 108.02 | 149,239 | -4.20(-3.74%) |
Feb 26, 2018 | 113.24 | 113.52 | 111.52 | 112.22 | 64,715 | +0.81(+0.73%) |
Feb 23, 2018 | 112.10 | 112.68 | 110.40 | 111.41 | 135,251 | -3.61(-3.14%) |
Feb 22, 2018 | 116.53 | 116.53 | 114.65 | 115.02 | 91,328 | -0.55(-0.48%) |
Feb 21, 2018 | 116.42 | 117.78 | 115.07 | 115.57 | 55,606 | +0.29(+0.25%) |
Feb 20, 2018 | 115.94 | 116.99 | 115.06 | 115.28 | 52,457 | -0.05(-0.04%) |
Feb 16, 2018 | 115.33 | 115.33 | 115.33 | 0 | -1.40(-1.20%) | |
Feb 15, 2018 | 116.43 | 116.90 | 114.99 | 116.73 | 110,074 | +1.51(+1.31%) |
Feb 14, 2018 | 111.93 | 115.67 | 111.93 | 115.22 | 42,052 | +2.39(+2.12%) |
Feb 13, 2018 | 113.50 | 113.77 | 112.31 | 112.83 | 80,233 | -2.36(-2.05%) |
Feb 12, 2018 | 110.81 | 115.49 | 110.66 | 115.19 | 319,313 | +6.36(+5.84%) |
Feb 09, 2018 | 109.25 | 110.45 | 105.09 | 108.83 | 165,560 | -0.88(-0.80%) |
Feb 08, 2018 | 115.69 | 109.43 | 109.71 | 145,915 | -5.27(-4.58%) | |
Feb 07, 2018 | 113.95 | 116.19 | 113.67 | 114.98 | 72,122 | +2.85(+2.54%) |
Feb 06, 2018 | 108.82 | 112.70 | 108.65 | 112.13 | 193,886 | +0.13(+0.12%) |
Feb 05, 2018 | 114.59 | 114.70 | 110.88 | 112.00 | 94,529 | -6.00(-5.08%) |
Feb 02, 2018 | 118.09 | 119.81 | 117.64 | 118.00 | 172,319 | -0.50(-0.42%) |
Feb 01, 2018 | 118.48 | 119.44 | 118.23 | 118.50 | 96,509 | +0.28(+0.24%) |
Jan 31, 2018 | 120.73 | 121.09 | 118.17 | 118.22 | 92,942 | -0.17(-0.14%) |
Jan 30, 2018 | 119.08 | 120.05 | 118.34 | 118.39 | 73,323 | -1.84(-1.53%) |
Jan 29, 2018 | 120.84 | 121.05 | 119.60 | 120.23 | 129,211 | +2.81(+2.39%) |
Jan 26, 2018 | 117.75 | 117.86 | 116.73 | 117.42 | 105,606 | +2.29(+1.99%) |
Jan 25, 2018 | 116.11 | 116.34 | 114.48 | 115.13 | 112,607 | +0.99(+0.87%) |
Jan 24, 2018 | 115.66 | 115.68 | 113.64 | 114.14 | 116,230 | -1.57(-1.36%) |
Jan 23, 2018 | 114.40 | 115.82 | 114.01 | 115.71 | 111,904 | -0.06(-0.05%) |
Jan 22, 2018 | 112.41 | 116.32 | 112.14 | 115.77 | 197,488 | +3.33(+2.96%) |
Jan 19, 2018 | 112.08 | 112.48 | 111.00 | 112.44 | 98,101 | +2.94(+2.68%) |
Jan 18, 2018 | 109.70 | 110.17 | 109.19 | 109.50 | 48,941 | -0.25(-0.23%) |
Jan 17, 2018 | 110.20 | 110.84 | 109.45 | 109.75 | 78,488 | -1.11(-1.00%) |
Jan 16, 2018 | 112.88 | 113.00 | 110.58 | 110.86 | 136,832 | +2.48(+2.29%) |
Jan 12, 2018 | 108.38 | 108.38 | 108.38 | 0 | +3.94(+3.77%) | |
Jan 11, 2018 | 103.79 | 104.69 | 103.62 | 104.44 | 51,250 | +1.19(+1.15%) |
Jan 10, 2018 | 103.60 | 103.25 | 41,169 | +0.83(+0.81%) | ||
Jan 09, 2018 | 101.20 | 102.99 | 101.06 | 102.42 | 91,366 | +1.42(+1.41%) |
Jan 08, 2018 | 102.33 | 102.33 | 100.61 | 101.00 | 127,402 | +2.65(+2.69%) |
Jan 05, 2018 | 98.10 | 98.47 | 97.48 | 98.35 | 42,356 | +1.02(+1.05%) |
Jan 04, 2018 | 96.79 | 97.63 | 96.14 | 97.33 | 44,849 | -0.01(-0.01%) |
Jan 03, 2018 | 97.87 | 98.11 | 96.48 | 97.34 | 85,905 | +2.83(+2.99%) |