Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.29 | 110.59 | 109.23 | 110.28 | 408,813 | +3.00(+2.80%) |
Mar 27, 2018 | 108.49 | 109.02 | 106.87 | 107.28 | 414,924 | +0.61(+0.57%) |
Mar 26, 2018 | 105.80 | 106.82 | 104.94 | 106.67 | 189,404 | +2.36(+2.26%) |
Mar 23, 2018 | 105.95 | 106.17 | 104.28 | 104.31 | 266,371 | -2.11(-1.98%) |
Mar 22, 2018 | 107.51 | 107.79 | 106.37 | 106.43 | 211,672 | -1.89(-1.75%) |
Mar 21, 2018 | 108.33 | 109.09 | 107.98 | 108.32 | 131,937 | +0.03(+0.02%) |
Mar 20, 2018 | 107.71 | 108.41 | 107.68 | 108.29 | 82,447 | +1.18(+1.10%) |
Mar 19, 2018 | 108.22 | 108.38 | 106.62 | 107.11 | 214,337 | -1.73(-1.59%) |
Mar 16, 2018 | 108.99 | 109.27 | 108.84 | 108.85 | 109,050 | -0.40(-0.37%) |
Mar 15, 2018 | 109.39 | 109.76 | 108.86 | 109.25 | 122,249 | +0.33(+0.30%) |
Mar 14, 2018 | 109.94 | 109.94 | 108.81 | 108.92 | 138,584 | +0.00(+0.00%) |
Mar 13, 2018 | 109.48 | 109.90 | 108.64 | 108.92 | 207,879 | -0.28(-0.26%) |
Mar 12, 2018 | 108.96 | 109.76 | 108.96 | 109.21 | 171,853 | +0.54(+0.49%) |
Mar 09, 2018 | 107.77 | 109.03 | 107.13 | 108.67 | 564,605 | +0.12(+0.11%) |
Mar 08, 2018 | 108.25 | 108.76 | 107.86 | 108.55 | 279,012 | -0.22(-0.20%) |
Mar 07, 2018 | 108.92 | 107.59 | 108.77 | 339,147 | -1.27(-1.16%) | |
Mar 06, 2018 | 110.33 | 110.46 | 109.54 | 110.05 | 232,712 | +0.30(+0.27%) |
Mar 05, 2018 | 108.34 | 110.11 | 108.05 | 109.74 | 192,734 | +0.33(+0.30%) |
Mar 02, 2018 | 108.23 | 109.53 | 107.75 | 109.42 | 255,712 | +0.17(+0.15%) |
Mar 01, 2018 | 111.84 | 111.91 | 108.50 | 109.25 | 530,115 | -3.53(-3.13%) |
Feb 28, 2018 | 114.09 | 114.13 | 112.75 | 112.78 | 159,102 | -1.20(-1.05%) |
Feb 27, 2018 | 115.40 | 115.58 | 113.97 | 113.97 | 179,967 | -2.01(-1.73%) |
Feb 26, 2018 | 115.10 | 116.09 | 114.84 | 115.99 | 149,895 | +1.17(+1.02%) |
Feb 23, 2018 | 114.01 | 114.86 | 113.72 | 114.81 | 121,649 | +1.51(+1.33%) |
Feb 22, 2018 | 113.31 | 176,708 | +0.36(+0.32%) | |||
Feb 21, 2018 | 113.80 | 114.38 | 112.94 | 112.94 | 172,199 | -0.88(-0.77%) |
Feb 20, 2018 | 113.70 | 114.28 | 113.45 | 113.82 | 153,771 | -0.29(-0.26%) |
Feb 16, 2018 | 114.12 | 114.12 | 114.12 | 0 | +0.77(+0.68%) | |
Feb 15, 2018 | 113.11 | 113.32 | 112.65 | 113.35 | 260,777 | -0.16(-0.14%) |
Feb 14, 2018 | 111.22 | 113.60 | 110.73 | 113.51 | 313,435 | +0.36(+0.32%) |
Feb 13, 2018 | 112.36 | 113.36 | 112.11 | 113.14 | 358,162 | -3.12(-2.68%) |
Feb 12, 2018 | 115.42 | 116.58 | 114.61 | 116.26 | 302,081 | +1.83(+1.60%) |
Feb 09, 2018 | 114.92 | 115.32 | 111.46 | 114.43 | 516,848 | +1.79(+1.59%) |
Feb 08, 2018 | 115.79 | 115.87 | 112.64 | 112.63 | 462,694 | -2.05(-1.79%) |
Feb 07, 2018 | 115.07 | 116.28 | 114.66 | 114.69 | 259,941 | -1.58(-1.35%) |
Feb 06, 2018 | 112.57 | 116.87 | 111.65 | 116.26 | 612,602 | +5.22(+4.70%) |
Feb 05, 2018 | 113.53 | 113.92 | 110.02 | 111.04 | 374,580 | -3.43(-2.99%) |
Feb 02, 2018 | 116.38 | 116.45 | 114.44 | 114.47 | 302,189 | -1.83(-1.57%) |
Feb 01, 2018 | 115.83 | 116.67 | 115.81 | 116.30 | 202,464 | +0.74(+0.64%) |
Jan 31, 2018 | 116.00 | 116.06 | 114.91 | 115.56 | 268,035 | -1.42(-1.22%) |
Jan 30, 2018 | 117.28 | 117.50 | 117.24 | 116.98 | 259,216 | +0.08(+0.07%) |
Jan 29, 2018 | 117.26 | 117.69 | 116.85 | 116.91 | 297,487 | -0.03(-0.02%) |
Jan 26, 2018 | 116.76 | 117.08 | 116.38 | 116.93 | 381,081 | +1.16(+1.00%) |
Jan 25, 2018 | 116.83 | 116.83 | 115.38 | 115.78 | 323,351 | -0.71(-0.61%) |
Jan 24, 2018 | 116.89 | 117.01 | 116.04 | 116.49 | 282,668 | -0.21(-0.18%) |
Jan 23, 2018 | 116.99 | 116.99 | 116.42 | 116.70 | 196,727 | -0.10(-0.09%) |
Jan 22, 2018 | 116.44 | 116.80 | 116.19 | 116.80 | 298,152 | -0.38(-0.32%) |
Jan 19, 2018 | 117.21 | 117.56 | 116.77 | 117.18 | 203,653 | +1.02(+0.88%) |
Jan 18, 2018 | 116.69 | 116.72 | 115.97 | 116.15 | 206,926 | -1.75(-1.49%) |
Jan 17, 2018 | 117.82 | 118.13 | 117.01 | 117.91 | 471,074 | +2.31(+1.99%) |
Jan 16, 2018 | 116.63 | 116.88 | 115.28 | 115.60 | 307,792 | +0.64(+0.56%) |
Jan 12, 2018 | 114.95 | 114.95 | 114.95 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 114.53 | 114.71 | 113.64 | 114.71 | 215,219 | +0.43(+0.37%) |
Jan 10, 2018 | 114.56 | 115.03 | 114.03 | 114.28 | 464,883 | +2.25(+2.00%) |
Jan 09, 2018 | 112.12 | 112.13 | 111.54 | 112.04 | 176,743 | -0.88(-0.78%) |
Jan 08, 2018 | 112.26 | 112.94 | 111.96 | 112.92 | 156,664 | +0.76(+0.68%) |
Jan 05, 2018 | 111.53 | 112.17 | 111.50 | 112.16 | 161,492 | +1.42(+1.29%) |
Jan 04, 2018 | 110.02 | 110.73 | 110.01 | 110.73 | 190,720 | +1.70(+1.56%) |
Jan 03, 2018 | 107.82 | 109.12 | 107.72 | 109.03 | 193,645 | +1.47(+1.37%) |