Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.45 | 105.45 | 105.45 | 0 | +1.53(+1.47%) | |
Mar 28, 2018 | 104.08 | 105.13 | 103.35 | 103.92 | 1,184,978 | -0.14(-0.14%) |
Mar 27, 2018 | 106.44 | 106.74 | 103.39 | 104.07 | 1,440,384 | -2.01(-1.89%) |
Mar 26, 2018 | 104.86 | 106.18 | 103.71 | 106.08 | 1,422,759 | +2.92(+2.83%) |
Mar 23, 2018 | 105.62 | 105.90 | 103.05 | 103.16 | 836,428 | -2.28(-2.16%) |
Mar 22, 2018 | 107.24 | 107.48 | 105.28 | 105.44 | 1,798,390 | -2.86(-2.64%) |
Mar 21, 2018 | 108.46 | 109.55 | 108.22 | 108.30 | 636,034 | -0.28(-0.26%) |
Mar 20, 2018 | 108.57 | 108.86 | 108.22 | 108.58 | 359,404 | +0.08(+0.07%) |
Mar 19, 2018 | 109.72 | 109.72 | 107.80 | 108.49 | 969,019 | -1.67(-1.52%) |
Mar 16, 2018 | 110.35 | 110.75 | 110.16 | 110.17 | 614,948 | -0.05(-0.05%) |
Mar 15, 2018 | 110.46 | 110.88 | 109.98 | 110.22 | 730,879 | -0.03(-0.03%) |
Mar 14, 2018 | 111.34 | 111.37 | 110.04 | 110.25 | 683,273 | -0.63(-0.57%) |
Mar 13, 2018 | 112.18 | 112.48 | 110.59 | 110.88 | 1,002,325 | -0.81(-0.73%) |
Mar 12, 2018 | 111.96 | 112.34 | 111.58 | 111.70 | 452,836 | -0.12(-0.10%) |
Mar 09, 2018 | 110.61 | 111.83 | 110.42 | 111.81 | 437,561 | +1.91(+1.74%) |
Mar 08, 2018 | 109.59 | 109.95 | 109.22 | 109.91 | 451,630 | +0.54(+0.50%) |
Mar 07, 2018 | 109.52 | 108.26 | 109.36 | 528,751 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.78 | 109.79 | 108.88 | 109.39 | 426,318 | +0.02(+0.02%) |
Mar 05, 2018 | 107.53 | 109.63 | 107.53 | 109.37 | 567,862 | +1.23(+1.14%) |
Mar 02, 2018 | 106.86 | 108.38 | 106.48 | 108.14 | 747,174 | +0.43(+0.40%) |
Mar 01, 2018 | 109.42 | 110.03 | 107.05 | 107.72 | 1,363,843 | -1.57(-1.43%) |
Feb 28, 2018 | 111.09 | 111.33 | 109.28 | 109.28 | 585,411 | -1.34(-1.21%) |
Feb 27, 2018 | 112.09 | 112.43 | 110.60 | 110.62 | 841,742 | -1.46(-1.30%) |
Feb 26, 2018 | 111.07 | 112.11 | 111.00 | 112.08 | 534,462 | +1.58(+1.43%) |
Feb 23, 2018 | 109.35 | 110.53 | 109.17 | 110.50 | 414,103 | +1.72(+1.58%) |
Feb 22, 2018 | 108.50 | 108.78 | 664,644 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.32 | 110.45 | 108.57 | 108.62 | 688,760 | -0.51(-0.46%) |
Feb 20, 2018 | 109.33 | 109.91 | 108.77 | 109.13 | 537,005 | -0.78(-0.71%) |
Feb 16, 2018 | 109.91 | 109.91 | 109.91 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.25 | 109.87 | 108.12 | 109.86 | 816,826 | +1.38(+1.28%) |
Feb 14, 2018 | 106.55 | 108.58 | 106.51 | 108.48 | 978,039 | +1.41(+1.32%) |
Feb 13, 2018 | 106.21 | 107.33 | 105.95 | 107.06 | 558,024 | +0.31(+0.29%) |
Feb 12, 2018 | 106.17 | 107.48 | 105.49 | 106.76 | 1,203,819 | +1.50(+1.43%) |
Feb 09, 2018 | 104.98 | 106.06 | 101.74 | 105.25 | 3,711,471 | +1.54(+1.48%) |
Feb 08, 2018 | 108.00 | 108.00 | 103.64 | 103.72 | 1,774,397 | -4.10(-3.80%) |
Feb 07, 2018 | 108.21 | 109.67 | 107.76 | 107.81 | 1,404,365 | -0.59(-0.54%) |
Feb 06, 2018 | 104.50 | 108.62 | 104.19 | 108.40 | 2,542,669 | +0.73(+0.68%) |
Feb 05, 2018 | 109.94 | 111.13 | 105.70 | 107.67 | 2,760,909 | -3.40(-3.06%) |
Feb 02, 2018 | 112.92 | 113.08 | 111.01 | 111.07 | 2,583,224 | -2.56(-2.25%) |
Feb 01, 2018 | 113.25 | 114.24 | 113.15 | 113.64 | 1,232,329 | -0.03(-0.02%) |
Jan 31, 2018 | 114.12 | 114.21 | 113.11 | 113.66 | 2,828,911 | +0.10(+0.09%) |
Jan 30, 2018 | 113.90 | 114.20 | 113.85 | 113.56 | 1,345,225 | -1.23(-1.07%) |
Jan 29, 2018 | 115.27 | 115.45 | 114.75 | 114.79 | 1,289,084 | -0.76(-0.66%) |
Jan 26, 2018 | 114.56 | 115.55 | 114.45 | 115.55 | 513,960 | +1.41(+1.24%) |
Jan 25, 2018 | 114.45 | 114.45 | 113.76 | 114.14 | 867,902 | +0.13(+0.11%) |
Jan 24, 2018 | 114.36 | 114.67 | 113.47 | 114.02 | 1,186,525 | -0.05(-0.05%) |
Jan 23, 2018 | 114.01 | 114.31 | 113.89 | 114.07 | 602,339 | +0.05(+0.04%) |
Jan 22, 2018 | 112.85 | 114.02 | 112.84 | 114.02 | 604,728 | +1.00(+0.89%) |
Jan 19, 2018 | 112.95 | 113.02 | 112.50 | 113.02 | 605,504 | +0.39(+0.35%) |
Jan 18, 2018 | 112.78 | 112.94 | 112.43 | 112.63 | 626,175 | -0.14(-0.12%) |
Jan 17, 2018 | 112.17 | 112.93 | 111.78 | 112.77 | 678,097 | +1.06(+0.95%) |
Jan 16, 2018 | 112.55 | 112.90 | 111.42 | 111.71 | 971,351 | -0.27(-0.24%) |
Jan 12, 2018 | 111.98 | 111.98 | 111.98 | 0 | +0.80(+0.72%) | |
Jan 11, 2018 | 110.78 | 111.19 | 110.61 | 111.17 | 518,020 | +0.74(+0.67%) |
Jan 10, 2018 | 110.53 | 110.43 | 546,393 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.44 | 110.78 | 110.30 | 110.53 | 671,442 | +0.33(+0.30%) |
Jan 08, 2018 | 110.00 | 110.29 | 109.94 | 110.20 | 389,486 | +0.07(+0.07%) |
Jan 05, 2018 | 109.69 | 110.20 | 109.53 | 110.13 | 416,846 | +0.78(+0.71%) |
Jan 04, 2018 | 109.11 | 109.57 | 109.09 | 109.35 | 465,718 | +0.52(+0.48%) |
Jan 03, 2018 | 108.22 | 108.87 | 108.22 | 108.83 | 449,111 | +0.63(+0.59%) |