Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 110.47 | 110.47 | 110.47 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.25 | 111.74 | 108.22 | 111.59 | 3,382,323 | +3.90(+3.62%) |
Mar 27, 2018 | 108.44 | 108.65 | 105.41 | 107.69 | 4,996,514 | -2.05(-1.87%) |
Mar 26, 2018 | 109.35 | 109.89 | 108.62 | 109.73 | 2,074,891 | +1.14(+1.05%) |
Mar 23, 2018 | 109.36 | 110.67 | 108.34 | 108.59 | 2,493,996 | -0.57(-0.52%) |
Mar 22, 2018 | 110.18 | 111.09 | 109.08 | 109.17 | 2,511,217 | -1.29(-1.17%) |
Mar 21, 2018 | 110.83 | 111.40 | 109.73 | 110.46 | 1,957,515 | -0.17(-0.16%) |
Mar 20, 2018 | 111.43 | 112.22 | 110.36 | 110.64 | 1,841,816 | -0.61(-0.55%) |
Mar 19, 2018 | 112.59 | 112.59 | 110.33 | 111.24 | 1,773,456 | -1.22(-1.08%) |
Mar 16, 2018 | 112.01 | 113.12 | 111.69 | 112.46 | 2,923,757 | +0.38(+0.34%) |
Mar 15, 2018 | 113.45 | 113.92 | 111.50 | 112.08 | 2,504,921 | -1.35(-1.19%) |
Mar 14, 2018 | 113.27 | 114.03 | 112.38 | 113.43 | 3,490,453 | +0.73(+0.65%) |
Mar 13, 2018 | 112.46 | 113.99 | 111.68 | 112.70 | 1,968,749 | +0.52(+0.47%) |
Mar 12, 2018 | 112.17 | 112.94 | 111.73 | 112.18 | 3,157,254 | +0.12(+0.11%) |
Mar 09, 2018 | 111.75 | 112.22 | 110.33 | 112.06 | 1,922,928 | +0.21(+0.19%) |
Mar 08, 2018 | 111.78 | 112.40 | 111.06 | 111.85 | 1,679,011 | +0.26(+0.23%) |
Mar 07, 2018 | 111.12 | 111.59 | 2,042,571 | -1.22(-1.08%) | ||
Mar 06, 2018 | 112.19 | 113.21 | 111.67 | 112.82 | 2,056,712 | +0.12(+0.11%) |
Mar 05, 2018 | 110.48 | 113.56 | 110.48 | 112.70 | 2,249,875 | +1.39(+1.25%) |
Mar 02, 2018 | 110.77 | 111.47 | 109.59 | 111.31 | 2,188,131 | +0.42(+0.37%) |
Mar 01, 2018 | 109.72 | 112.28 | 109.43 | 110.89 | 2,310,448 | +1.02(+0.93%) |
Feb 28, 2018 | 110.71 | 111.52 | 109.78 | 109.87 | 2,900,694 | -0.30(-0.27%) |
Feb 27, 2018 | 114.59 | 115.29 | 110.17 | 110.17 | 2,716,571 | -3.68(-3.23%) |
Feb 26, 2018 | 112.47 | 113.91 | 112.01 | 113.85 | 2,028,529 | +1.73(+1.54%) |
Feb 23, 2018 | 110.53 | 112.12 | 110.13 | 112.12 | 1,496,421 | +1.88(+1.71%) |
Feb 22, 2018 | 111.62 | 110.24 | 2,239,599 | +1.95(+1.80%) | ||
Feb 21, 2018 | 110.94 | 111.43 | 108.27 | 108.29 | 2,315,330 | -3.07(-2.76%) |
Feb 20, 2018 | 111.63 | 112.65 | 111.31 | 111.36 | 2,119,062 | -0.36(-0.32%) |
Feb 16, 2018 | 111.72 | 111.72 | 111.72 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 110.63 | 111.87 | 110.12 | 111.76 | 2,364,689 | +1.47(+1.34%) |
Feb 14, 2018 | 110.69 | 110.96 | 108.30 | 110.28 | 2,923,694 | -1.00(-0.90%) |
Feb 13, 2018 | 110.62 | 111.72 | 109.86 | 111.29 | 2,070,462 | +0.46(+0.41%) |
Feb 12, 2018 | 111.20 | 111.56 | 107.69 | 110.83 | 3,308,566 | -0.28(-0.25%) |
Feb 09, 2018 | 108.06 | 112.01 | 106.92 | 111.11 | 4,543,905 | +3.55(+3.30%) |
Feb 08, 2018 | 109.12 | 110.88 | 107.53 | 107.56 | 4,159,638 | -1.89(-1.73%) |
Feb 07, 2018 | 110.11 | 110.95 | 109.39 | 109.46 | 2,908,443 | -0.79(-0.72%) |
Feb 06, 2018 | 108.96 | 110.33 | 107.53 | 110.25 | 4,908,929 | -0.48(-0.43%) |
Feb 05, 2018 | 110.04 | 111.47 | 109.10 | 110.73 | 3,789,709 | +0.10(+0.09%) |
Feb 02, 2018 | 112.52 | 113.09 | 110.05 | 110.63 | 4,479,490 | -2.21(-1.96%) |
Feb 01, 2018 | 115.64 | 116.50 | 112.59 | 112.84 | 3,753,082 | -2.63(-2.28%) |
Jan 31, 2018 | 113.07 | 115.68 | 112.07 | 115.47 | 4,611,053 | +0.54(+0.47%) |
Jan 30, 2018 | 115.08 | 115.54 | 113.98 | 114.94 | 3,034,760 | -0.22(-0.19%) |
Jan 29, 2018 | 115.51 | 115.77 | 114.38 | 115.15 | 2,374,938 | -0.56(-0.48%) |
Jan 26, 2018 | 116.52 | 116.88 | 115.22 | 115.71 | 2,227,912 | -0.35(-0.30%) |
Jan 25, 2018 | 117.03 | 117.49 | 114.94 | 116.06 | 2,089,465 | -1.34(-1.14%) |
Jan 24, 2018 | 117.79 | 118.15 | 116.46 | 117.40 | 2,530,404 | -0.16(-0.14%) |
Jan 23, 2018 | 117.99 | 119.65 | 117.04 | 117.56 | 4,051,948 | +0.16(+0.14%) |
Jan 22, 2018 | 116.11 | 117.92 | 115.97 | 117.40 | 2,477,831 | +1.31(+1.13%) |
Jan 19, 2018 | 116.56 | 116.83 | 115.23 | 116.09 | 2,554,018 | -0.01(-0.01%) |
Jan 18, 2018 | 118.06 | 118.48 | 115.75 | 116.09 | 2,755,414 | -2.23(-1.88%) |
Jan 17, 2018 | 117.13 | 118.72 | 116.36 | 118.32 | 2,404,127 | +1.67(+1.43%) |
Jan 16, 2018 | 117.27 | 118.53 | 116.55 | 116.65 | 2,050,630 | -0.33(-0.28%) |
Jan 12, 2018 | 116.98 | 116.98 | 116.98 | 0 | +0.48(+0.41%) | |
Jan 11, 2018 | 116.80 | 116.97 | 115.96 | 116.50 | 2,114,566 | -0.11(-0.09%) |
Jan 10, 2018 | 116.71 | 116.61 | 1,895,180 | -0.39(-0.33%) | ||
Jan 09, 2018 | 119.39 | 119.74 | 116.72 | 117.00 | 2,434,712 | -2.63(-2.20%) |
Jan 08, 2018 | 119.42 | 120.28 | 118.98 | 119.63 | 2,652,596 | +0.78(+0.65%) |
Jan 05, 2018 | 118.07 | 119.00 | 117.59 | 118.85 | 3,008,580 | +1.10(+0.93%) |
Jan 04, 2018 | 121.21 | 121.21 | 117.71 | 117.75 | 3,055,231 | -3.55(-2.92%) |
Jan 03, 2018 | 121.64 | 122.00 | 120.05 | 121.30 | 2,616,395 | -0.57(-0.46%) |