Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.79 | 101.79 | 101.79 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.68 | 102.30 | 100.48 | 101.21 | 1,202,291 | +0.73(+0.73%) |
Mar 27, 2018 | 100.44 | 101.24 | 99.94 | 100.48 | 1,876,512 | +0.58(+0.58%) |
Mar 26, 2018 | 98.07 | 100.06 | 97.95 | 99.89 | 1,353,998 | +2.41(+2.48%) |
Mar 23, 2018 | 97.66 | 99.69 | 97.30 | 97.48 | 1,760,991 | +0.39(+0.41%) |
Mar 22, 2018 | 98.44 | 99.62 | 96.99 | 97.09 | 1,368,503 | -1.54(-1.56%) |
Mar 21, 2018 | 101.87 | 102.60 | 97.95 | 98.63 | 2,662,819 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,263 | -0.71(-0.68%) |
Mar 19, 2018 | 103.25 | 105.01 | 103.02 | 103.66 | 898,672 | +0.37(+0.36%) |
Mar 16, 2018 | 102.89 | 104.75 | 102.83 | 103.29 | 1,603,670 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.33 | 102.48 | 1,662,844 | -4.93(-4.59%) |
Mar 14, 2018 | 108.35 | 109.48 | 107.26 | 107.41 | 1,220,573 | -0.56(-0.52%) |
Mar 13, 2018 | 107.51 | 108.13 | 106.39 | 107.96 | 1,126,793 | +1.00(+0.94%) |
Mar 12, 2018 | 106.53 | 107.87 | 106.36 | 106.96 | 985,186 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.08 | 105.95 | 106.64 | 750,496 | +0.20(+0.19%) |
Mar 08, 2018 | 105.94 | 106.46 | 104.95 | 106.44 | 1,138,916 | +0.78(+0.74%) |
Mar 07, 2018 | 106.18 | 105.66 | 987,533 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.93 | 105.02 | 106.44 | 1,461,210 | -0.28(-0.26%) |
Mar 05, 2018 | 105.05 | 107.00 | 102.47 | 106.72 | 1,195,432 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,256 | +1.27(+1.22%) |
Mar 01, 2018 | 103.47 | 105.59 | 103.15 | 104.16 | 1,111,943 | +0.49(+0.47%) |
Feb 28, 2018 | 104.54 | 105.25 | 103.47 | 103.67 | 1,352,070 | -0.28(-0.27%) |
Feb 27, 2018 | 104.30 | 106.89 | 103.95 | 103.95 | 1,686,370 | -0.31(-0.30%) |
Feb 26, 2018 | 102.05 | 104.29 | 101.59 | 104.26 | 1,205,616 | +2.03(+1.98%) |
Feb 23, 2018 | 101.19 | 102.25 | 99.62 | 102.23 | 1,763,685 | +1.40(+1.39%) |
Feb 22, 2018 | 99.30 | 100.98 | 99.05 | 100.83 | 1,307,346 | +1.66(+1.67%) |
Feb 21, 2018 | 101.96 | 102.79 | 99.07 | 99.17 | 906,525 | -2.50(-2.46%) |
Feb 20, 2018 | 102.05 | 102.05 | 100.30 | 101.68 | 1,161,488 | -0.48(-0.47%) |
Feb 16, 2018 | 102.16 | 102.16 | 102.16 | 0 | +1.48(+1.48%) | |
Feb 15, 2018 | 99.80 | 101.39 | 98.01 | 100.67 | 1,699,053 | +1.35(+1.36%) |
Feb 14, 2018 | 97.56 | 99.41 | 96.14 | 99.33 | 1,321,541 | +1.08(+1.10%) |
Feb 13, 2018 | 97.45 | 98.58 | 96.32 | 98.25 | 1,075,253 | +0.24(+0.24%) |
Feb 12, 2018 | 98.47 | 99.07 | 97.20 | 98.01 | 1,088,023 | -0.10(-0.10%) |
Feb 09, 2018 | 98.14 | 98.95 | 95.86 | 98.11 | 1,148,600 | +0.94(+0.97%) |
Feb 08, 2018 | 98.11 | 99.00 | 97.15 | 97.16 | 1,444,029 | -0.56(-0.57%) |
Feb 07, 2018 | 97.26 | 98.83 | 97.12 | 97.72 | 1,645,025 | -0.07(-0.08%) |
Feb 06, 2018 | 93.71 | 98.23 | 93.23 | 97.79 | 1,564,265 | +1.72(+1.79%) |
Feb 05, 2018 | 97.03 | 98.58 | 95.82 | 96.07 | 928,084 | -1.88(-1.92%) |
Feb 02, 2018 | 102.15 | 102.35 | 97.77 | 97.96 | 1,816,928 | -4.82(-4.69%) |
Feb 01, 2018 | 103.14 | 103.14 | 101.92 | 102.78 | 1,393,318 | -0.70(-0.68%) |
Jan 31, 2018 | 104.11 | 104.35 | 102.99 | 103.48 | 5,575,546 | -0.46(-0.45%) |
Jan 30, 2018 | 104.99 | 105.88 | 103.56 | 103.94 | 1,188,802 | -1.60(-1.51%) |
Jan 29, 2018 | 106.07 | 107.44 | 105.36 | 105.54 | 1,155,772 | -1.34(-1.25%) |
Jan 26, 2018 | 105.65 | 106.94 | 105.35 | 106.88 | 1,029,294 | +1.23(+1.17%) |
Jan 25, 2018 | 104.37 | 108.26 | 104.33 | 105.65 | 2,564,280 | +2.13(+2.06%) |
Jan 24, 2018 | 104.58 | 104.89 | 102.78 | 103.52 | 1,329,531 | -0.90(-0.86%) |
Jan 23, 2018 | 103.55 | 104.82 | 103.12 | 104.42 | 1,000,535 | +0.54(+0.52%) |
Jan 22, 2018 | 103.53 | 104.24 | 103.27 | 103.88 | 698,518 | -0.12(-0.12%) |
Jan 19, 2018 | 102.83 | 104.11 | 102.50 | 104.00 | 990,054 | +1.51(+1.47%) |
Jan 18, 2018 | 102.37 | 102.92 | 101.55 | 102.49 | 1,041,567 | -0.13(-0.13%) |
Jan 17, 2018 | 101.54 | 103.55 | 101.54 | 102.62 | 825,496 | +1.49(+1.48%) |
Jan 16, 2018 | 101.15 | 101.69 | 100.82 | 101.13 | 864,421 | +0.47(+0.47%) |
Jan 12, 2018 | 100.66 | 100.66 | 100.66 | 0 | +0.23(+0.23%) | |
Jan 11, 2018 | 101.50 | 101.65 | 100.20 | 100.43 | 808,128 | -0.82(-0.81%) |
Jan 10, 2018 | 100.94 | 101.25 | 1,660,627 | -2.14(-2.07%) | ||
Jan 09, 2018 | 103.17 | 103.93 | 102.88 | 103.40 | 1,611,304 | +0.08(+0.08%) |
Jan 08, 2018 | 102.44 | 103.36 | 101.98 | 103.31 | 1,282,337 | +0.93(+0.91%) |
Jan 05, 2018 | 101.70 | 102.44 | 101.03 | 102.38 | 813,259 | +0.95(+0.93%) |
Jan 04, 2018 | 100.98 | 101.82 | 100.59 | 101.44 | 965,309 | +0.81(+0.80%) |
Jan 03, 2018 | 100.92 | 101.09 | 100.06 | 100.63 | 1,619,969 | -0.26(-0.26%) |