Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 97.66 | 97.66 | 97.66 | 0 | -0.37(-0.38%) | |
Mar 28, 2018 | 97.32 | 99.58 | 96.90 | 98.03 | 2,017,661 | +1.49(+1.54%) |
Mar 27, 2018 | 97.39 | 97.89 | 96.13 | 96.54 | 2,373,928 | -1.25(-1.28%) |
Mar 26, 2018 | 96.67 | 97.83 | 96.27 | 97.79 | 2,373,174 | +1.85(+1.93%) |
Mar 23, 2018 | 95.78 | 96.85 | 95.25 | 95.94 | 2,556,224 | +0.78(+0.82%) |
Mar 22, 2018 | 96.57 | 97.48 | 95.11 | 95.16 | 1,271,352 | -1.88(-1.94%) |
Mar 21, 2018 | 97.92 | 98.92 | 97.02 | 97.04 | 1,749,868 | -0.73(-0.75%) |
Mar 20, 2018 | 97.53 | 98.50 | 97.37 | 97.77 | 1,560,736 | +0.15(+0.15%) |
Mar 19, 2018 | 97.28 | 98.06 | 96.46 | 97.62 | 2,639,547 | +0.11(+0.11%) |
Mar 16, 2018 | 98.18 | 100.15 | 95.00 | 97.51 | 8,269,175 | -5.20(-5.06%) |
Mar 15, 2018 | 101.45 | 103.35 | 101.19 | 102.71 | 2,055,324 | +1.69(+1.67%) |
Mar 14, 2018 | 101.42 | 102.17 | 100.74 | 101.02 | 1,232,367 | -0.27(-0.27%) |
Mar 13, 2018 | 100.71 | 102.51 | 100.71 | 101.29 | 1,412,054 | +0.87(+0.87%) |
Mar 12, 2018 | 101.75 | 102.75 | 99.78 | 100.42 | 1,330,672 | -1.34(-1.32%) |
Mar 09, 2018 | 102.24 | 102.55 | 100.56 | 101.76 | 1,102,998 | -0.33(-0.32%) |
Mar 08, 2018 | 100.76 | 102.13 | 100.42 | 102.09 | 1,074,516 | +1.51(+1.50%) |
Mar 07, 2018 | 99.41 | 100.58 | 991,719 | -0.77(-0.76%) | ||
Mar 06, 2018 | 101.00 | 101.37 | 99.80 | 101.35 | 960,564 | +0.32(+0.32%) |
Mar 05, 2018 | 100.97 | 101.62 | 100.11 | 101.03 | 979,661 | -0.67(-0.66%) |
Mar 02, 2018 | 100.58 | 101.96 | 100.04 | 101.70 | 1,195,094 | +0.26(+0.26%) |
Mar 01, 2018 | 101.02 | 102.05 | 100.18 | 101.44 | 931,530 | +0.40(+0.40%) |
Feb 28, 2018 | 102.65 | 103.58 | 101.01 | 101.04 | 999,181 | -1.36(-1.33%) |
Feb 27, 2018 | 103.99 | 105.24 | 102.40 | 102.40 | 692,421 | -1.31(-1.26%) |
Feb 26, 2018 | 104.37 | 104.48 | 103.18 | 103.71 | 961,835 | -0.46(-0.44%) |
Feb 23, 2018 | 102.20 | 104.46 | 102.10 | 104.17 | 1,241,991 | +2.38(+2.34%) |
Feb 22, 2018 | 101.61 | 102.97 | 101.50 | 101.79 | 933,164 | +0.29(+0.29%) |
Feb 21, 2018 | 101.05 | 103.13 | 101.05 | 101.50 | 753,684 | +0.80(+0.79%) |
Feb 20, 2018 | 101.09 | 101.81 | 100.26 | 100.70 | 1,261,164 | -0.77(-0.76%) |
Feb 16, 2018 | 101.47 | 101.47 | 101.47 | 0 | -0.22(-0.22%) | |
Feb 15, 2018 | 103.35 | 103.39 | 101.10 | 101.69 | 1,197,449 | -1.42(-1.38%) |
Feb 14, 2018 | 100.67 | 104.26 | 100.35 | 103.11 | 1,256,958 | +2.15(+2.13%) |
Feb 13, 2018 | 100.63 | 101.25 | 100.39 | 100.96 | 893,575 | +0.23(+0.23%) |
Feb 12, 2018 | 102.17 | 102.59 | 99.87 | 100.73 | 1,303,651 | -1.15(-1.13%) |
Feb 09, 2018 | 99.99 | 102.54 | 98.30 | 101.88 | 1,858,021 | +2.26(+2.27%) |
Feb 08, 2018 | 103.22 | 103.79 | 99.61 | 99.62 | 1,202,939 | -3.46(-3.36%) |
Feb 07, 2018 | 102.92 | 103.31 | 102.17 | 103.08 | 974,594 | +0.03(+0.03%) |
Feb 06, 2018 | 98.78 | 103.38 | 98.11 | 103.05 | 2,584,588 | +1.15(+1.13%) |
Feb 05, 2018 | 104.54 | 105.79 | 101.01 | 101.90 | 1,544,438 | -3.61(-3.42%) |
Feb 02, 2018 | 106.00 | 107.16 | 104.89 | 105.51 | 1,599,448 | -1.34(-1.25%) |
Feb 01, 2018 | 106.09 | 107.21 | 105.30 | 106.85 | 2,130,841 | +0.20(+0.19%) |
Jan 31, 2018 | 108.84 | 109.26 | 106.28 | 106.65 | 1,060,210 | -1.87(-1.72%) |
Jan 30, 2018 | 108.73 | 109.03 | 108.15 | 108.52 | 793,094 | -0.78(-0.71%) |
Jan 29, 2018 | 109.11 | 109.65 | 108.65 | 109.30 | 525,039 | -0.41(-0.37%) |
Jan 26, 2018 | 110.00 | 110.00 | 108.07 | 109.71 | 742,317 | +0.58(+0.53%) |
Jan 25, 2018 | 109.08 | 109.48 | 108.42 | 109.13 | 1,040,996 | +0.01(+0.01%) |
Jan 24, 2018 | 108.87 | 111.44 | 108.56 | 109.12 | 1,146,455 | +0.26(+0.24%) |
Jan 23, 2018 | 109.00 | 109.77 | 108.25 | 108.86 | 1,157,949 | -1.02(-0.93%) |
Jan 22, 2018 | 108.02 | 109.96 | 107.85 | 109.88 | 1,295,175 | +2.11(+1.96%) |
Jan 19, 2018 | 107.65 | 108.50 | 107.19 | 107.77 | 2,535,695 | -0.28(-0.26%) |
Jan 18, 2018 | 108.83 | 110.12 | 107.67 | 108.05 | 1,930,310 | -0.94(-0.86%) |
Jan 17, 2018 | 106.30 | 110.17 | 105.13 | 108.99 | 2,739,309 | +1.41(+1.31%) |
Jan 16, 2018 | 108.99 | 109.23 | 106.95 | 107.58 | 1,483,339 | -0.88(-0.81%) |
Jan 12, 2018 | 108.46 | 108.46 | 108.46 | 0 | +1.00(+0.93%) | |
Jan 11, 2018 | 106.34 | 107.79 | 105.59 | 107.46 | 1,117,126 | +1.62(+1.53%) |
Jan 10, 2018 | 105.84 | 1,822,713 | -0.70(-0.66%) | |||
Jan 09, 2018 | 106.72 | 107.02 | 105.66 | 106.54 | 772,437 | -0.30(-0.28%) |
Jan 08, 2018 | 106.99 | 107.45 | 105.71 | 106.84 | 2,435,535 | +0.27(+0.25%) |
Jan 05, 2018 | 107.29 | 107.44 | 106.44 | 106.57 | 1,147,183 | -0.18(-0.17%) |
Jan 04, 2018 | 106.35 | 106.97 | 105.14 | 106.75 | 1,328,114 | -0.28(-0.26%) |
Jan 03, 2018 | 106.99 | 108.19 | 106.71 | 107.03 | 4,658,953 | +0.60(+0.56%) |