Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 107.63 | 107.63 | 107.63 | 0 | +3.76(+3.62%) | |
Mar 28, 2018 | 103.71 | 105.90 | 103.46 | 103.87 | 421,447 | +0.45(+0.44%) |
Mar 27, 2018 | 106.39 | 106.77 | 102.73 | 103.42 | 285,106 | -2.77(-2.61%) |
Mar 26, 2018 | 105.61 | 106.39 | 103.24 | 106.19 | 356,724 | +2.22(+2.14%) |
Mar 23, 2018 | 109.06 | 109.06 | 103.83 | 103.97 | 435,166 | -4.56(-4.20%) |
Mar 22, 2018 | 110.58 | 112.33 | 108.51 | 108.53 | 264,490 | -3.40(-3.04%) |
Mar 21, 2018 | 110.19 | 113.42 | 110.00 | 111.93 | 359,430 | +2.30(+2.10%) |
Mar 20, 2018 | 110.79 | 111.77 | 109.47 | 109.63 | 323,779 | -0.86(-0.78%) |
Mar 19, 2018 | 112.21 | 112.47 | 109.57 | 110.49 | 442,816 | -2.32(-2.06%) |
Mar 16, 2018 | 113.10 | 113.61 | 112.20 | 112.81 | 579,287 | -0.55(-0.49%) |
Mar 15, 2018 | 113.88 | 114.53 | 112.55 | 113.36 | 214,570 | -0.35(-0.31%) |
Mar 14, 2018 | 115.40 | 115.69 | 112.81 | 113.71 | 196,487 | -1.07(-0.93%) |
Mar 13, 2018 | 113.71 | 116.50 | 113.69 | 114.78 | 344,433 | +2.00(+1.77%) |
Mar 12, 2018 | 112.41 | 113.92 | 112.17 | 112.78 | 353,202 | +0.12(+0.11%) |
Mar 09, 2018 | 110.37 | 113.16 | 110.07 | 112.66 | 446,401 | +2.70(+2.46%) |
Mar 08, 2018 | 110.63 | 111.03 | 108.10 | 109.96 | 353,521 | -0.19(-0.17%) |
Mar 07, 2018 | 110.25 | 108.51 | 110.15 | 519,161 | +0.45(+0.41%) | |
Mar 06, 2018 | 109.72 | 110.32 | 108.34 | 109.70 | 358,993 | +0.40(+0.37%) |
Mar 05, 2018 | 108.70 | 110.13 | 107.90 | 109.30 | 401,117 | -0.18(-0.16%) |
Mar 02, 2018 | 107.83 | 111.18 | 107.74 | 109.48 | 343,217 | +0.37(+0.34%) |
Mar 01, 2018 | 109.00 | 110.49 | 106.75 | 109.11 | 643,477 | -0.13(-0.12%) |
Feb 28, 2018 | 111.00 | 116.50 | 108.86 | 109.24 | 1,022,280 | -4.87(-4.27%) |
Feb 27, 2018 | 117.25 | 118.24 | 113.79 | 114.11 | 652,891 | -3.51(-2.98%) |
Feb 26, 2018 | 116.51 | 118.00 | 114.43 | 117.62 | 368,152 | +1.56(+1.34%) |
Feb 23, 2018 | 116.27 | 116.54 | 114.83 | 116.06 | 286,742 | +0.66(+0.57%) |
Feb 22, 2018 | 115.40 | 208,259 | +1.48(+1.30%) | |||
Feb 21, 2018 | 114.43 | 117.09 | 113.62 | 113.92 | 304,208 | +0.11(+0.10%) |
Feb 20, 2018 | 114.30 | 116.17 | 113.10 | 113.81 | 476,813 | -1.30(-1.13%) |
Feb 16, 2018 | 115.11 | 115.11 | 115.11 | 0 | -0.17(-0.15%) | |
Feb 15, 2018 | 114.25 | 115.94 | 112.12 | 115.28 | 757,636 | +2.32(+2.05%) |
Feb 14, 2018 | 107.55 | 113.52 | 106.77 | 112.96 | 560,725 | +3.73(+3.41%) |
Feb 13, 2018 | 109.91 | 110.99 | 108.56 | 109.23 | 557,655 | +0.35(+0.32%) |
Feb 12, 2018 | 106.99 | 111.78 | 105.00 | 108.88 | 2,418,113 | -2.26(-2.03%) |
Feb 09, 2018 | 112.79 | 113.30 | 105.92 | 111.14 | 602,261 | -0.36(-0.32%) |
Feb 08, 2018 | 116.39 | 116.91 | 111.48 | 111.50 | 673,059 | -4.48(-3.86%) |
Feb 07, 2018 | 114.81 | 117.19 | 114.81 | 115.98 | 252,471 | +0.61(+0.53%) |
Feb 06, 2018 | 113.46 | 117.96 | 111.20 | 115.37 | 566,181 | -1.62(-1.38%) |
Feb 05, 2018 | 119.51 | 121.34 | 115.13 | 116.99 | 538,965 | -3.89(-3.22%) |
Feb 02, 2018 | 121.47 | 122.36 | 119.86 | 120.88 | 533,488 | -1.92(-1.56%) |
Feb 01, 2018 | 116.85 | 123.99 | 116.70 | 122.80 | 662,561 | +6.09(+5.22%) |
Jan 31, 2018 | 118.58 | 118.98 | 116.45 | 116.71 | 288,570 | -0.84(-0.71%) |
Jan 30, 2018 | 118.64 | 118.64 | 115.97 | 117.55 | 666,706 | -2.36(-1.97%) |
Jan 29, 2018 | 119.32 | 121.15 | 119.32 | 119.91 | 432,845 | +0.61(+0.51%) |
Jan 26, 2018 | 118.90 | 119.31 | 117.64 | 119.30 | 270,822 | +0.93(+0.79%) |
Jan 25, 2018 | 120.62 | 120.62 | 117.36 | 118.37 | 588,759 | -1.26(-1.05%) |
Jan 24, 2018 | 120.67 | 121.39 | 118.24 | 119.63 | 494,173 | -0.19(-0.16%) |
Jan 23, 2018 | 119.97 | 120.98 | 119.21 | 119.82 | 285,451 | -0.78(-0.65%) |
Jan 22, 2018 | 118.44 | 120.61 | 117.89 | 120.60 | 502,698 | +2.07(+1.75%) |
Jan 19, 2018 | 116.89 | 118.59 | 116.64 | 118.53 | 325,430 | +1.52(+1.30%) |
Jan 18, 2018 | 117.30 | 117.89 | 116.07 | 117.01 | 708,280 | -0.27(-0.23%) |
Jan 17, 2018 | 117.95 | 118.38 | 116.01 | 117.28 | 409,533 | +0.27(+0.23%) |
Jan 16, 2018 | 119.62 | 120.72 | 115.62 | 117.01 | 1,251,740 | -1.08(-0.91%) |
Jan 12, 2018 | 118.09 | 118.09 | 118.09 | 0 | +2.15(+1.85%) | |
Jan 11, 2018 | 113.78 | 115.93 | 113.14 | 115.94 | 771,873 | +2.80(+2.47%) |
Jan 10, 2018 | 112.66 | 113.59 | 112.08 | 113.14 | 346,691 | -0.10(-0.09%) |
Jan 09, 2018 | 114.23 | 114.81 | 112.61 | 113.24 | 312,342 | -1.15(-1.01%) |
Jan 08, 2018 | 112.39 | 115.25 | 111.78 | 114.39 | 385,464 | +1.46(+1.29%) |
Jan 05, 2018 | 113.52 | 114.11 | 112.86 | 112.93 | 525,018 | -0.59(-0.52%) |
Jan 04, 2018 | 113.00 | 113.83 | 112.13 | 113.52 | 269,134 | +1.10(+0.98%) |
Jan 03, 2018 | 112.22 | 112.82 | 110.76 | 112.42 | 393,617 | +0.83(+0.74%) |