Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.92 | 105.92 | 105.92 | 0 | +1.70(+1.63%) | |
Mar 28, 2018 | 104.88 | 105.49 | 103.49 | 104.22 | 1,267,935 | -0.64(-0.61%) |
Mar 27, 2018 | 108.36 | 108.69 | 104.02 | 104.86 | 1,838,719 | -2.88(-2.67%) |
Mar 26, 2018 | 106.30 | 107.82 | 105.23 | 107.74 | 2,333,877 | +3.54(+3.40%) |
Mar 23, 2018 | 107.10 | 107.34 | 104.17 | 104.20 | 2,312,281 | -2.68(-2.51%) |
Mar 22, 2018 | 109.50 | 109.50 | 106.75 | 106.88 | 913,457 | -3.89(-3.51%) |
Mar 21, 2018 | 111.32 | 112.13 | 110.77 | 110.77 | 521,125 | -0.39(-0.35%) |
Mar 20, 2018 | 110.60 | 111.57 | 110.60 | 111.16 | 498,869 | +0.84(+0.76%) |
Mar 19, 2018 | 111.30 | 111.30 | 109.40 | 110.32 | 790,597 | -1.27(-1.14%) |
Mar 16, 2018 | 111.71 | 112.03 | 111.59 | 111.59 | 619,601 | +0.13(+0.12%) |
Mar 15, 2018 | 111.61 | 112.08 | 111.03 | 111.46 | 475,752 | +0.10(+0.09%) |
Mar 14, 2018 | 112.51 | 112.52 | 110.95 | 111.36 | 729,207 | -0.60(-0.54%) |
Mar 13, 2018 | 113.48 | 113.58 | 111.64 | 111.96 | 1,301,550 | -0.85(-0.75%) |
Mar 12, 2018 | 113.28 | 113.35 | 112.61 | 112.81 | 1,527,280 | -0.07(-0.06%) |
Mar 09, 2018 | 111.52 | 112.93 | 111.31 | 112.88 | 705,807 | +2.17(+1.96%) |
Mar 08, 2018 | 110.72 | 110.81 | 109.88 | 110.71 | 519,299 | +0.48(+0.44%) |
Mar 07, 2018 | 110.49 | 110.23 | 720,149 | +0.26(+0.24%) | ||
Mar 06, 2018 | 110.23 | 110.25 | 109.24 | 109.97 | 463,502 | +0.32(+0.29%) |
Mar 05, 2018 | 107.79 | 109.97 | 107.35 | 109.65 | 504,680 | +1.29(+1.19%) |
Mar 02, 2018 | 106.73 | 108.64 | 106.10 | 108.36 | 956,577 | +0.35(+0.32%) |
Mar 01, 2018 | 110.12 | 110.42 | 107.18 | 108.01 | 1,366,439 | -1.97(-1.79%) |
Feb 28, 2018 | 111.60 | 112.00 | 109.92 | 109.98 | 830,694 | -1.05(-0.95%) |
Feb 27, 2018 | 112.20 | 112.61 | 111.02 | 111.03 | 998,362 | -1.05(-0.94%) |
Feb 26, 2018 | 111.33 | 112.12 | 111.01 | 112.08 | 820,955 | +1.30(+1.17%) |
Feb 23, 2018 | 109.75 | 110.78 | 109.36 | 110.78 | 519,022 | +1.71(+1.57%) |
Feb 22, 2018 | 108.78 | 109.07 | 614,358 | +0.18(+0.17%) | ||
Feb 21, 2018 | 109.85 | 110.90 | 108.86 | 108.89 | 858,777 | -0.52(-0.48%) |
Feb 20, 2018 | 109.14 | 110.28 | 108.97 | 109.41 | 1,290,287 | -0.02(-0.02%) |
Feb 16, 2018 | 109.43 | 109.43 | 109.43 | 0 | -0.11(-0.10%) | |
Feb 15, 2018 | 109.54 | 108.17 | 109.54 | 975,548 | +1.34(+1.24%) | |
Feb 14, 2018 | 105.71 | 108.28 | 105.44 | 108.20 | 1,317,325 | +1.95(+1.84%) |
Feb 13, 2018 | 105.41 | 106.49 | 104.96 | 106.25 | 815,037 | +0.46(+0.43%) |
Feb 12, 2018 | 105.13 | 106.52 | 104.32 | 105.79 | 1,440,038 | +1.82(+1.75%) |
Feb 09, 2018 | 103.45 | 104.84 | 100.20 | 103.97 | 1,856,306 | +2.03(+1.99%) |
Feb 08, 2018 | 106.48 | 106.98 | 101.89 | 101.94 | 1,299,488 | -4.50(-4.23%) |
Feb 07, 2018 | 106.65 | 108.28 | 106.25 | 106.44 | 959,043 | -0.36(-0.34%) |
Feb 06, 2018 | 101.04 | 107.08 | 100.68 | 106.80 | 2,300,660 | +1.13(+1.07%) |
Feb 05, 2018 | 107.50 | 109.43 | 103.20 | 105.67 | 2,124,938 | -3.26(-2.99%) |
Feb 02, 2018 | 110.76 | 110.90 | 108.89 | 108.93 | 905,054 | -2.57(-2.30%) |
Feb 01, 2018 | 111.06 | 112.11 | 111.00 | 111.50 | 1,002,856 | -0.11(-0.10%) |
Jan 31, 2018 | 111.98 | 112.16 | 111.11 | 111.61 | 1,012,297 | +0.64(+0.58%) |
Jan 30, 2018 | 111.25 | 111.56 | 110.91 | 110.97 | 900,033 | -1.73(-1.54%) |
Jan 29, 2018 | 113.42 | 113.60 | 112.57 | 112.70 | 1,237,106 | -0.86(-0.76%) |
Jan 26, 2018 | 112.47 | 113.56 | 112.23 | 113.56 | 549,662 | +1.58(+1.41%) |
Jan 25, 2018 | 112.31 | 112.40 | 111.56 | 111.98 | 668,072 | +0.25(+0.22%) |
Jan 24, 2018 | 112.34 | 112.48 | 111.06 | 111.73 | 698,663 | -0.25(-0.22%) |
Jan 23, 2018 | 111.95 | 112.20 | 111.61 | 111.98 | 701,448 | +0.14(+0.13%) |
Jan 22, 2018 | 111.14 | 111.84 | 110.80 | 111.84 | 712,276 | +0.68(+0.61%) |
Jan 19, 2018 | 111.16 | 110.65 | 111.16 | 1,018,099 | +0.65(+0.59%) | |
Jan 18, 2018 | 110.65 | 110.87 | 110.27 | 110.51 | 1,437,581 | -0.12(-0.11%) |
Jan 17, 2018 | 109.51 | 110.70 | 109.00 | 110.63 | 949,140 | +1.81(+1.66%) |
Jan 16, 2018 | 109.82 | 110.16 | 108.31 | 108.82 | 1,774,518 | -0.24(-0.22%) |
Jan 12, 2018 | 109.06 | 109.06 | 109.06 | 0 | +1.03(+0.95%) | |
Jan 11, 2018 | 107.68 | 108.03 | 107.40 | 108.03 | 2,536,994 | +0.73(+0.68%) |
Jan 10, 2018 | 107.39 | 107.30 | 1,212,335 | -0.11(-0.10%) | ||
Jan 09, 2018 | 107.28 | 107.66 | 106.99 | 107.41 | 660,771 | +0.40(+0.37%) |
Jan 08, 2018 | 106.88 | 107.16 | 106.46 | 107.01 | 1,006,367 | +0.30(+0.28%) |
Jan 05, 2018 | 106.09 | 106.74 | 105.87 | 106.71 | 841,908 | +0.85(+0.80%) |
Jan 04, 2018 | 105.59 | 106.04 | 105.57 | 105.86 | 972,840 | +0.88(+0.84%) |
Jan 03, 2018 | 104.24 | 105.07 | 104.20 | 104.98 | 1,560,329 | +1.04(+1.00%) |