Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.83 | 104.83 | 104.83 | 0 | +2.22(+2.16%) | |
Mar 28, 2018 | 102.64 | 103.33 | 101.73 | 102.62 | 331,516 | +0.26(+0.25%) |
Mar 27, 2018 | 103.11 | 106.15 | 101.85 | 102.36 | 330,616 | -0.69(-0.67%) |
Mar 26, 2018 | 103.23 | 103.25 | 101.78 | 103.05 | 547,239 | +0.60(+0.59%) |
Mar 23, 2018 | 104.70 | 105.73 | 102.24 | 102.45 | 505,193 | -2.14(-2.05%) |
Mar 22, 2018 | 105.55 | 107.00 | 104.50 | 104.58 | 275,525 | -1.50(-1.41%) |
Mar 21, 2018 | 105.78 | 107.44 | 105.16 | 106.08 | 537,442 | +0.60(+0.57%) |
Mar 20, 2018 | 107.32 | 107.90 | 105.14 | 105.48 | 353,802 | -2.04(-1.90%) |
Mar 19, 2018 | 105.98 | 108.44 | 105.87 | 107.53 | 421,400 | +1.38(+1.30%) |
Mar 16, 2018 | 105.91 | 107.11 | 105.55 | 106.14 | 887,400 | +0.42(+0.40%) |
Mar 15, 2018 | 106.76 | 106.98 | 105.58 | 105.72 | 390,901 | -0.83(-0.78%) |
Mar 14, 2018 | 106.96 | 107.12 | 105.81 | 106.55 | 475,329 | +0.17(+0.16%) |
Mar 13, 2018 | 106.80 | 106.80 | 105.56 | 106.38 | 499,265 | -0.40(-0.38%) |
Mar 12, 2018 | 106.26 | 107.33 | 105.42 | 106.78 | 318,123 | +0.96(+0.91%) |
Mar 09, 2018 | 104.41 | 106.93 | 103.14 | 105.82 | 556,490 | +1.64(+1.58%) |
Mar 08, 2018 | 106.30 | 106.68 | 103.51 | 104.17 | 689,041 | -3.34(-3.11%) |
Mar 07, 2018 | 103.79 | 109.45 | 100.71 | 107.52 | 1,317,381 | +1.36(+1.28%) |
Mar 06, 2018 | 106.46 | 107.30 | 105.31 | 106.16 | 816,102 | -0.37(-0.35%) |
Mar 05, 2018 | 106.22 | 107.75 | 105.30 | 106.53 | 473,908 | -0.33(-0.31%) |
Mar 02, 2018 | 106.62 | 107.20 | 104.52 | 106.87 | 472,511 | -0.53(-0.50%) |
Mar 01, 2018 | 107.26 | 109.32 | 106.67 | 107.40 | 374,245 | +0.14(+0.13%) |
Feb 28, 2018 | 108.88 | 109.02 | 107.25 | 107.26 | 252,599 | -1.37(-1.26%) |
Feb 27, 2018 | 109.06 | 109.32 | 108.37 | 108.62 | 307,253 | -0.07(-0.06%) |
Feb 26, 2018 | 107.12 | 109.54 | 106.59 | 108.69 | 417,862 | +1.60(+1.50%) |
Feb 23, 2018 | 108.27 | 108.43 | 106.50 | 107.09 | 417,986 | -0.56(-0.52%) |
Feb 22, 2018 | 108.83 | 109.16 | 107.45 | 107.65 | 283,135 | -0.94(-0.86%) |
Feb 21, 2018 | 110.44 | 110.70 | 108.50 | 108.59 | 417,753 | -1.58(-1.43%) |
Feb 20, 2018 | 110.72 | 111.50 | 109.16 | 110.16 | 395,923 | -1.38(-1.23%) |
Feb 16, 2018 | 111.54 | 111.54 | 111.54 | 0 | +1.54(+1.40%) | |
Feb 15, 2018 | 109.27 | 110.09 | 107.89 | 110.00 | 323,203 | +1.33(+1.22%) |
Feb 14, 2018 | 106.94 | 109.48 | 106.77 | 108.67 | 398,257 | +1.20(+1.12%) |
Feb 13, 2018 | 105.85 | 107.77 | 105.11 | 107.47 | 387,730 | +1.21(+1.14%) |
Feb 12, 2018 | 107.29 | 108.06 | 105.62 | 106.26 | 402,206 | -0.65(-0.61%) |
Feb 09, 2018 | 108.39 | 108.98 | 104.10 | 106.91 | 375,537 | -0.61(-0.57%) |
Feb 08, 2018 | 110.33 | 107.40 | 107.52 | 684,200 | -2.34(-2.13%) | |
Feb 07, 2018 | 109.69 | 111.62 | 109.41 | 109.86 | 355,798 | +0.17(+0.16%) |
Feb 06, 2018 | 106.77 | 110.19 | 105.78 | 109.69 | 478,484 | +0.69(+0.63%) |
Feb 05, 2018 | 110.98 | 111.38 | 108.39 | 109.00 | 320,047 | -2.93(-2.62%) |
Feb 02, 2018 | 113.65 | 113.65 | 111.64 | 111.93 | 271,090 | -2.64(-2.30%) |
Feb 01, 2018 | 115.34 | 115.83 | 112.84 | 114.56 | 376,629 | -1.10(-0.95%) |
Jan 31, 2018 | 117.52 | 118.69 | 115.40 | 115.66 | 304,147 | -1.56(-1.33%) |
Jan 30, 2018 | 117.85 | 117.85 | 116.11 | 117.22 | 418,495 | -1.19(-1.01%) |
Jan 29, 2018 | 121.36 | 122.12 | 118.21 | 118.41 | 469,848 | -3.32(-2.72%) |
Jan 26, 2018 | 118.44 | 122.47 | 116.70 | 121.73 | 875,275 | +3.21(+2.71%) |
Jan 25, 2018 | 119.54 | 120.41 | 117.87 | 118.52 | 352,222 | -0.48(-0.40%) |
Jan 24, 2018 | 118.79 | 119.89 | 117.72 | 118.99 | 243,372 | +0.78(+0.66%) |
Jan 23, 2018 | 116.46 | 118.96 | 115.73 | 118.21 | 285,315 | +1.82(+1.56%) |
Jan 22, 2018 | 116.57 | 116.94 | 115.79 | 116.39 | 449,654 | +0.01(+0.01%) |
Jan 19, 2018 | 117.22 | 117.61 | 115.89 | 116.38 | 556,319 | -1.36(-1.16%) |
Jan 18, 2018 | 117.12 | 118.53 | 116.48 | 117.74 | 299,946 | +0.58(+0.50%) |
Jan 17, 2018 | 117.72 | 118.05 | 116.47 | 117.16 | 315,878 | -0.11(-0.10%) |
Jan 16, 2018 | 119.05 | 119.24 | 117.11 | 117.28 | 336,831 | -1.13(-0.96%) |
Jan 12, 2018 | 118.41 | 118.41 | 118.41 | 0 | +1.94(+1.67%) | |
Jan 11, 2018 | 114.79 | 116.48 | 113.75 | 116.47 | 354,253 | +2.03(+1.77%) |
Jan 10, 2018 | 116.68 | 114.20 | 114.44 | 629,433 | -2.24(-1.92%) | |
Jan 09, 2018 | 117.34 | 117.34 | 115.03 | 116.68 | 289,680 | -0.53(-0.45%) |
Jan 08, 2018 | 114.98 | 117.47 | 114.94 | 117.21 | 360,650 | +1.48(+1.28%) |
Jan 05, 2018 | 117.77 | 119.38 | 115.13 | 115.73 | 744,046 | -1.20(-1.03%) |
Jan 04, 2018 | 115.69 | 117.74 | 114.35 | 116.93 | 678,189 | +2.37(+2.07%) |
Jan 03, 2018 | 108.95 | 115.63 | 108.41 | 114.56 | 1,729,913 | +7.45(+6.96%) |