Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 110.55 | 110.55 | 110.55 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.32 | 111.82 | 108.30 | 111.67 | 3,379,867 | +3.90(+3.62%) |
Mar 27, 2018 | 108.52 | 108.73 | 105.49 | 107.77 | 4,992,885 | -2.05(-1.86%) |
Mar 26, 2018 | 109.43 | 109.97 | 108.70 | 109.81 | 2,073,384 | +1.14(+1.05%) |
Mar 23, 2018 | 109.44 | 110.75 | 108.42 | 108.67 | 2,492,184 | -0.57(-0.52%) |
Mar 22, 2018 | 110.26 | 111.17 | 109.16 | 109.25 | 2,509,393 | -1.30(-1.17%) |
Mar 21, 2018 | 110.92 | 111.48 | 109.81 | 110.54 | 1,956,093 | -0.17(-0.15%) |
Mar 20, 2018 | 111.51 | 112.31 | 110.44 | 110.72 | 1,840,478 | -0.61(-0.55%) |
Mar 19, 2018 | 112.67 | 112.67 | 110.41 | 111.32 | 1,772,168 | -1.22(-1.08%) |
Mar 16, 2018 | 112.09 | 113.20 | 111.77 | 112.54 | 2,921,634 | +0.38(+0.34%) |
Mar 15, 2018 | 113.54 | 114.00 | 111.58 | 112.16 | 2,503,101 | -1.35(-1.19%) |
Mar 14, 2018 | 113.35 | 114.11 | 112.46 | 113.52 | 3,487,918 | +0.73(+0.65%) |
Mar 13, 2018 | 112.54 | 114.08 | 111.76 | 112.78 | 1,967,319 | +0.52(+0.47%) |
Mar 12, 2018 | 112.25 | 113.02 | 111.81 | 112.26 | 3,154,961 | +0.12(+0.11%) |
Mar 09, 2018 | 111.83 | 112.30 | 110.41 | 112.14 | 1,921,531 | +0.21(+0.19%) |
Mar 08, 2018 | 111.86 | 112.48 | 111.14 | 111.93 | 1,677,791 | +0.26(+0.23%) |
Mar 07, 2018 | 111.20 | 111.67 | 2,041,087 | -1.23(-1.09%) | ||
Mar 06, 2018 | 112.27 | 113.29 | 111.75 | 112.90 | 2,055,218 | +0.12(+0.11%) |
Mar 05, 2018 | 110.56 | 113.64 | 110.56 | 112.78 | 2,248,240 | +1.39(+1.25%) |
Mar 02, 2018 | 110.85 | 111.55 | 109.67 | 111.39 | 2,186,541 | +0.42(+0.37%) |
Mar 01, 2018 | 109.80 | 112.37 | 109.50 | 110.97 | 2,308,770 | +1.02(+0.93%) |
Feb 28, 2018 | 110.79 | 111.60 | 109.86 | 109.95 | 2,898,587 | -0.30(-0.27%) |
Feb 27, 2018 | 114.68 | 115.37 | 110.25 | 110.25 | 2,714,598 | -3.68(-3.23%) |
Feb 26, 2018 | 112.56 | 113.99 | 112.09 | 113.93 | 2,027,056 | +1.73(+1.54%) |
Feb 23, 2018 | 110.61 | 112.20 | 110.21 | 112.20 | 1,495,334 | +1.88(+1.71%) |
Feb 22, 2018 | 111.70 | 110.32 | 2,237,973 | +1.95(+1.80%) | ||
Feb 21, 2018 | 111.02 | 111.51 | 108.35 | 108.37 | 2,313,648 | -3.07(-2.76%) |
Feb 20, 2018 | 111.71 | 112.73 | 111.40 | 111.44 | 2,117,523 | -0.36(-0.32%) |
Feb 16, 2018 | 111.80 | 111.80 | 111.80 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 110.71 | 111.95 | 110.20 | 111.84 | 2,362,971 | +1.48(+1.34%) |
Feb 14, 2018 | 110.77 | 111.04 | 108.37 | 110.36 | 2,921,571 | -1.00(-0.90%) |
Feb 13, 2018 | 110.70 | 111.80 | 109.94 | 111.37 | 2,068,958 | +0.46(+0.41%) |
Feb 12, 2018 | 111.28 | 111.64 | 107.77 | 110.91 | 3,306,163 | -0.28(-0.25%) |
Feb 09, 2018 | 108.14 | 112.09 | 107.00 | 111.19 | 4,540,606 | +3.55(+3.30%) |
Feb 08, 2018 | 109.20 | 110.96 | 107.61 | 107.64 | 4,156,617 | -1.90(-1.73%) |
Feb 07, 2018 | 110.19 | 111.03 | 109.47 | 109.54 | 2,906,331 | -0.79(-0.72%) |
Feb 06, 2018 | 109.04 | 110.41 | 107.61 | 110.33 | 4,905,364 | -0.48(-0.43%) |
Feb 05, 2018 | 110.12 | 111.55 | 109.18 | 110.81 | 3,786,956 | +0.10(+0.09%) |
Feb 02, 2018 | 112.60 | 113.17 | 110.13 | 110.71 | 4,476,236 | -2.21(-1.96%) |
Feb 01, 2018 | 115.73 | 116.59 | 112.68 | 112.92 | 3,750,357 | -2.63(-2.28%) |
Jan 31, 2018 | 113.15 | 115.77 | 112.15 | 115.56 | 4,607,705 | +0.54(+0.47%) |
Jan 30, 2018 | 115.16 | 115.63 | 114.06 | 115.02 | 3,032,557 | -0.22(-0.19%) |
Jan 29, 2018 | 115.60 | 115.85 | 114.47 | 115.24 | 2,373,213 | -0.56(-0.48%) |
Jan 26, 2018 | 116.60 | 116.96 | 115.31 | 115.80 | 2,226,294 | -0.35(-0.30%) |
Jan 25, 2018 | 117.12 | 117.58 | 115.02 | 116.14 | 2,087,948 | -1.34(-1.14%) |
Jan 24, 2018 | 117.88 | 118.24 | 116.55 | 117.49 | 2,528,566 | -0.16(-0.14%) |
Jan 23, 2018 | 118.07 | 119.74 | 117.13 | 117.65 | 4,049,005 | +0.16(+0.14%) |
Jan 22, 2018 | 116.20 | 118.00 | 116.05 | 117.49 | 2,476,031 | +1.32(+1.13%) |
Jan 19, 2018 | 116.64 | 116.91 | 115.31 | 116.17 | 2,552,163 | -0.01(-0.01%) |
Jan 18, 2018 | 118.14 | 118.57 | 115.84 | 116.18 | 2,753,413 | -2.23(-1.88%) |
Jan 17, 2018 | 117.22 | 118.80 | 116.44 | 118.41 | 2,402,381 | +1.67(+1.43%) |
Jan 16, 2018 | 117.36 | 118.61 | 116.64 | 116.74 | 2,049,141 | -0.33(-0.28%) |
Jan 12, 2018 | 117.07 | 117.07 | 117.07 | 0 | +0.48(+0.41%) | |
Jan 11, 2018 | 116.89 | 117.06 | 116.04 | 116.59 | 2,113,031 | -0.11(-0.09%) |
Jan 10, 2018 | 116.79 | 116.69 | 1,893,804 | -0.39(-0.33%) | ||
Jan 09, 2018 | 119.47 | 119.83 | 116.80 | 117.08 | 2,432,944 | -2.63(-2.20%) |
Jan 08, 2018 | 119.51 | 120.37 | 119.07 | 119.72 | 2,650,669 | +0.78(+0.65%) |
Jan 05, 2018 | 118.16 | 119.09 | 117.68 | 118.94 | 3,006,395 | +1.10(+0.93%) |
Jan 04, 2018 | 121.30 | 121.30 | 117.80 | 117.84 | 3,053,012 | -3.55(-2.92%) |
Jan 03, 2018 | 121.73 | 122.09 | 120.14 | 121.39 | 2,614,495 | -0.57(-0.46%) |