Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 99.34 | 99.34 | 99.34 | 0 | +0.30(+0.30%) | |
Mar 28, 2018 | 99.20 | 99.75 | 98.25 | 99.04 | 1,232,533 | -0.06(-0.06%) |
Mar 27, 2018 | 101.35 | 101.64 | 98.66 | 99.10 | 1,078,662 | -1.75(-1.74%) |
Mar 26, 2018 | 100.73 | 101.59 | 99.73 | 100.85 | 1,150,957 | +1.49(+1.50%) |
Mar 23, 2018 | 100.99 | 101.95 | 99.35 | 99.36 | 876,060 | -1.84(-1.82%) |
Mar 22, 2018 | 102.25 | 103.33 | 101.15 | 101.20 | 710,248 | -1.83(-1.78%) |
Mar 21, 2018 | 102.77 | 103.92 | 102.50 | 103.03 | 658,954 | -0.20(-0.19%) |
Mar 20, 2018 | 103.17 | 103.50 | 102.62 | 103.23 | 625,355 | -0.14(-0.14%) |
Mar 19, 2018 | 103.32 | 104.19 | 102.27 | 103.37 | 1,209,395 | -0.22(-0.21%) |
Mar 16, 2018 | 104.62 | 104.89 | 103.50 | 103.59 | 1,380,613 | -0.98(-0.94%) |
Mar 15, 2018 | 104.48 | 105.23 | 104.25 | 104.57 | 622,485 | -0.38(-0.36%) |
Mar 14, 2018 | 105.94 | 106.04 | 104.60 | 104.95 | 545,052 | -0.30(-0.29%) |
Mar 13, 2018 | 106.56 | 106.76 | 105.02 | 105.25 | 688,290 | -1.14(-1.07%) |
Mar 12, 2018 | 106.03 | 107.10 | 105.70 | 106.39 | 681,076 | +0.40(+0.38%) |
Mar 09, 2018 | 105.29 | 106.41 | 104.91 | 105.99 | 853,071 | +0.82(+0.78%) |
Mar 08, 2018 | 105.73 | 105.84 | 104.32 | 105.17 | 845,288 | +0.13(+0.12%) |
Mar 07, 2018 | 105.61 | 105.04 | 841,439 | +1.09(+1.05%) | ||
Mar 06, 2018 | 104.71 | 104.96 | 103.12 | 103.95 | 856,949 | -0.30(-0.29%) |
Mar 05, 2018 | 103.68 | 104.72 | 103.29 | 104.25 | 689,944 | +0.42(+0.40%) |
Mar 02, 2018 | 101.86 | 104.04 | 101.51 | 103.83 | 749,025 | +1.25(+1.22%) |
Mar 01, 2018 | 103.54 | 103.98 | 101.62 | 102.58 | 1,263,850 | -1.31(-1.26%) |
Feb 28, 2018 | 104.31 | 105.47 | 103.88 | 103.89 | 997,691 | +0.20(+0.19%) |
Feb 27, 2018 | 105.43 | 105.88 | 103.35 | 103.69 | 1,311,816 | -2.14(-2.02%) |
Feb 26, 2018 | 104.42 | 105.95 | 104.10 | 105.83 | 1,137,340 | +1.52(+1.46%) |
Feb 23, 2018 | 103.39 | 104.34 | 102.78 | 104.31 | 710,777 | +1.71(+1.67%) |
Feb 22, 2018 | 102.42 | 102.60 | 981,384 | -0.41(-0.40%) | ||
Feb 21, 2018 | 102.31 | 104.51 | 102.30 | 103.01 | 1,300,975 | +0.80(+0.78%) |
Feb 20, 2018 | 102.62 | 103.24 | 101.73 | 102.21 | 1,091,349 | -1.07(-1.04%) |
Feb 16, 2018 | 103.28 | 103.28 | 103.28 | 0 | +0.35(+0.34%) | |
Feb 15, 2018 | 101.41 | 102.98 | 101.03 | 102.93 | 1,315,247 | +1.73(+1.71%) |
Feb 14, 2018 | 100.01 | 101.35 | 99.90 | 101.20 | 1,358,803 | +0.37(+0.37%) |
Feb 13, 2018 | 99.04 | 101.13 | 98.74 | 100.83 | 1,040,289 | +1.35(+1.36%) |
Feb 12, 2018 | 98.58 | 100.44 | 98.54 | 99.48 | 1,273,425 | +1.64(+1.68%) |
Feb 09, 2018 | 98.97 | 99.10 | 95.04 | 97.84 | 2,311,989 | -0.36(-0.37%) |
Feb 08, 2018 | 99.73 | 97.95 | 98.20 | 2,230,007 | -0.83(-0.84%) | |
Feb 07, 2018 | 101.27 | 101.68 | 99.03 | 99.03 | 2,283,659 | -2.41(-2.38%) |
Feb 06, 2018 | 100.38 | 101.59 | 99.70 | 101.44 | 2,379,292 | -0.17(-0.17%) |
Feb 05, 2018 | 100.89 | 102.82 | 100.03 | 101.61 | 1,643,427 | +0.23(+0.23%) |
Feb 02, 2018 | 102.15 | 102.86 | 100.69 | 101.38 | 2,166,726 | -1.66(-1.61%) |
Feb 01, 2018 | 101.11 | 104.34 | 100.05 | 103.04 | 2,221,166 | -0.37(-0.36%) |
Jan 31, 2018 | 101.96 | 105.50 | 98.75 | 103.41 | 4,843,523 | -1.00(-0.96%) |
Jan 30, 2018 | 105.03 | 105.39 | 103.29 | 104.41 | 2,478,097 | -0.92(-0.87%) |
Jan 29, 2018 | 104.50 | 106.68 | 104.16 | 105.33 | 1,805,490 | +0.75(+0.72%) |
Jan 26, 2018 | 104.75 | 105.61 | 103.89 | 104.58 | 2,757,615 | +0.61(+0.59%) |
Jan 25, 2018 | 103.40 | 105.28 | 103.29 | 103.97 | 1,598,033 | -1.17(-1.11%) |
Jan 24, 2018 | 105.97 | 106.14 | 104.60 | 105.14 | 1,169,080 | -0.20(-0.19%) |
Jan 23, 2018 | 104.88 | 106.50 | 104.50 | 105.34 | 1,268,283 | +0.34(+0.32%) |
Jan 22, 2018 | 104.80 | 105.51 | 104.33 | 105.00 | 1,272,984 | +0.52(+0.50%) |
Jan 19, 2018 | 103.09 | 104.60 | 103.00 | 104.48 | 1,800,816 | +1.28(+1.24%) |
Jan 18, 2018 | 103.33 | 104.96 | 102.86 | 103.20 | 1,223,202 | -0.37(-0.36%) |
Jan 17, 2018 | 104.29 | 104.29 | 102.79 | 103.57 | 1,495,256 | +1.08(+1.05%) |
Jan 16, 2018 | 102.98 | 103.83 | 102.06 | 102.49 | 1,625,057 | -0.51(-0.50%) |
Jan 12, 2018 | 103.00 | 103.00 | 103.00 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 104.01 | 104.01 | 102.07 | 102.94 | 862,085 | -0.20(-0.19%) |
Jan 10, 2018 | 103.14 | 1,028,067 | -0.06(-0.06%) | |||
Jan 09, 2018 | 103.54 | 103.70 | 100.69 | 103.20 | 2,368,849 | -0.40(-0.39%) |
Jan 08, 2018 | 103.33 | 103.97 | 102.19 | 103.60 | 1,489,190 | +0.18(+0.17%) |
Jan 05, 2018 | 105.58 | 105.80 | 102.66 | 103.42 | 1,530,072 | -2.20(-2.08%) |
Jan 04, 2018 | 105.93 | 106.93 | 105.42 | 105.62 | 830,220 | +0.41(+0.39%) |
Jan 03, 2018 | 104.36 | 105.53 | 104.01 | 105.21 | 751,440 | +1.44(+1.39%) |