Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 111.24 | 111.24 | 111.24 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.62 | 114.97 | 110.62 | 112.40 | 1,642,606 | +2.47(+2.25%) |
Mar 27, 2018 | 111.77 | 112.44 | 109.43 | 109.92 | 926,957 | -1.46(-1.31%) |
Mar 26, 2018 | 110.69 | 111.39 | 109.39 | 111.39 | 651,702 | +2.00(+1.83%) |
Mar 23, 2018 | 110.94 | 112.42 | 109.35 | 109.39 | 1,036,072 | -1.68(-1.51%) |
Mar 22, 2018 | 113.68 | 113.68 | 110.73 | 111.07 | 2,082,462 | -3.25(-2.84%) |
Mar 21, 2018 | 116.64 | 117.34 | 114.17 | 114.31 | 1,208,376 | -1.91(-1.64%) |
Mar 20, 2018 | 115.88 | 117.00 | 115.15 | 116.22 | 1,095,018 | +0.78(+0.68%) |
Mar 19, 2018 | 116.40 | 116.78 | 114.63 | 115.44 | 1,288,846 | -1.13(-0.97%) |
Mar 16, 2018 | 116.82 | 117.30 | 116.08 | 116.57 | 1,025,451 | -0.18(-0.15%) |
Mar 15, 2018 | 116.19 | 118.00 | 115.67 | 116.75 | 746,332 | +0.43(+0.37%) |
Mar 14, 2018 | 117.29 | 117.48 | 115.50 | 116.32 | 920,520 | -0.52(-0.44%) |
Mar 13, 2018 | 118.44 | 118.48 | 116.43 | 116.83 | 1,015,349 | -1.07(-0.90%) |
Mar 12, 2018 | 118.05 | 118.40 | 116.90 | 117.90 | 980,903 | -0.05(-0.04%) |
Mar 09, 2018 | 114.88 | 117.95 | 114.34 | 117.95 | 1,668,444 | +4.11(+3.61%) |
Mar 08, 2018 | 114.08 | 114.82 | 113.32 | 113.84 | 874,918 | -0.15(-0.13%) |
Mar 07, 2018 | 114.82 | 112.79 | 113.99 | 1,103,984 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.34 | 115.15 | 113.59 | 114.25 | 1,537,147 | +0.04(+0.03%) |
Mar 05, 2018 | 110.10 | 114.82 | 110.10 | 114.21 | 2,218,656 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.69 | 105.49 | 110.33 | 2,987,011 | +5.39(+5.14%) |
Mar 01, 2018 | 106.62 | 107.29 | 104.05 | 104.94 | 1,764,489 | -1.41(-1.33%) |
Feb 28, 2018 | 108.13 | 108.42 | 106.35 | 106.35 | 1,190,890 | -1.12(-1.04%) |
Feb 27, 2018 | 108.44 | 108.84 | 107.04 | 107.47 | 1,200,646 | -0.80(-0.74%) |
Feb 26, 2018 | 108.70 | 109.64 | 107.67 | 108.27 | 1,312,697 | -0.34(-0.31%) |
Feb 23, 2018 | 108.78 | 109.36 | 107.50 | 108.61 | 1,379,524 | +0.18(+0.17%) |
Feb 22, 2018 | 108.43 | 1,426,592 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.12 | 109.87 | 107.09 | 107.13 | 1,233,439 | -1.62(-1.49%) |
Feb 20, 2018 | 110.64 | 108.38 | 108.75 | 1,171,298 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.55 | 110.55 | 110.55 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.59 | 110.79 | 106.82 | 110.28 | 1,332,424 | +2.94(+2.74%) |
Feb 14, 2018 | 107.13 | 108.97 | 106.18 | 107.34 | 1,406,538 | -0.47(-0.44%) |
Feb 13, 2018 | 107.29 | 108.61 | 106.82 | 107.81 | 743,954 | +0.14(+0.13%) |
Feb 12, 2018 | 106.17 | 108.05 | 105.58 | 107.67 | 1,186,795 | +2.07(+1.96%) |
Feb 09, 2018 | 107.69 | 109.26 | 101.96 | 105.60 | 3,016,889 | -1.69(-1.58%) |
Feb 08, 2018 | 110.77 | 112.09 | 106.36 | 107.29 | 1,670,547 | -3.39(-3.06%) |
Feb 07, 2018 | 111.27 | 113.55 | 110.47 | 110.68 | 1,196,741 | -0.76(-0.68%) |
Feb 06, 2018 | 109.31 | 112.45 | 109.17 | 111.44 | 1,553,906 | -1.38(-1.23%) |
Feb 05, 2018 | 113.79 | 115.99 | 111.25 | 112.83 | 922,936 | -1.52(-1.32%) |
Feb 02, 2018 | 116.16 | 116.16 | 113.95 | 114.34 | 1,765,005 | -2.50(-2.14%) |
Feb 01, 2018 | 117.50 | 117.69 | 116.22 | 116.84 | 718,759 | -0.73(-0.62%) |
Jan 31, 2018 | 116.53 | 118.29 | 115.68 | 117.58 | 943,220 | +1.74(+1.50%) |
Jan 30, 2018 | 116.53 | 117.77 | 115.72 | 115.84 | 1,674,674 | -1.59(-1.35%) |
Jan 29, 2018 | 119.74 | 119.88 | 116.85 | 117.43 | 1,068,606 | -2.56(-2.13%) |
Jan 26, 2018 | 120.06 | 120.21 | 119.13 | 119.99 | 1,155,917 | +0.70(+0.58%) |
Jan 25, 2018 | 118.78 | 119.94 | 118.34 | 119.29 | 1,111,032 | +0.96(+0.81%) |
Jan 24, 2018 | 118.16 | 118.91 | 117.74 | 118.33 | 1,594,337 | +0.70(+0.59%) |
Jan 23, 2018 | 117.64 | 118.31 | 117.08 | 117.64 | 980,956 | -0.01(-0.01%) |
Jan 22, 2018 | 116.80 | 118.30 | 116.70 | 117.64 | 1,409,589 | +0.44(+0.38%) |
Jan 19, 2018 | 116.18 | 117.90 | 115.91 | 117.20 | 1,251,654 | +1.59(+1.38%) |
Jan 18, 2018 | 115.67 | 116.34 | 115.25 | 115.61 | 987,418 | -0.36(-0.31%) |
Jan 17, 2018 | 115.40 | 118.35 | 114.47 | 115.97 | 1,040,193 | +1.00(+0.87%) |
Jan 16, 2018 | 115.59 | 115.67 | 114.64 | 114.97 | 1,077,777 | -0.65(-0.56%) |
Jan 12, 2018 | 115.62 | 115.62 | 115.62 | 0 | +1.28(+1.12%) | |
Jan 11, 2018 | 114.17 | 114.91 | 113.79 | 114.34 | 1,146,339 | +0.29(+0.26%) |
Jan 10, 2018 | 114.87 | 114.93 | 113.74 | 114.05 | 1,090,997 | -1.01(-0.88%) |
Jan 09, 2018 | 114.82 | 115.68 | 114.49 | 115.06 | 764,611 | +0.24(+0.21%) |
Jan 08, 2018 | 115.71 | 115.71 | 114.72 | 114.81 | 2,897,893 | -0.79(-0.68%) |
Jan 05, 2018 | 114.75 | 115.69 | 114.33 | 115.60 | 901,192 | +1.12(+0.98%) |
Jan 04, 2018 | 113.35 | 114.73 | 113.33 | 114.48 | 1,314,637 | +1.39(+1.23%) |
Jan 03, 2018 | 112.65 | 113.27 | 112.15 | 113.09 | 1,587,116 | +0.58(+0.52%) |