Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 108.28 | 108.28 | 108.28 | 0 | +0.13(+0.12%) | |
Mar 28, 2018 | 108.16 | 108.28 | 107.99 | 108.15 | 67,682 | +0.07(+0.06%) |
Mar 27, 2018 | 107.95 | 108.16 | 107.95 | 108.08 | 52,148 | +0.20(+0.19%) |
Mar 26, 2018 | 107.98 | 108.01 | 107.84 | 107.88 | 69,899 | -0.16(-0.15%) |
Mar 23, 2018 | 107.99 | 108.04 | 107.89 | 108.04 | 36,197 | +0.08(+0.07%) |
Mar 22, 2018 | 107.87 | 108.02 | 107.83 | 107.96 | 74,501 | +0.20(+0.19%) |
Mar 21, 2018 | 107.56 | 107.78 | 107.53 | 107.76 | 62,189 | +0.09(+0.08%) |
Mar 20, 2018 | 107.73 | 107.78 | 107.67 | 107.67 | 37,990 | -0.14(-0.13%) |
Mar 19, 2018 | 107.80 | 108.02 | 107.78 | 107.81 | 77,405 | -0.05(-0.05%) |
Mar 16, 2018 | 108.05 | 108.05 | 107.85 | 107.86 | 76,042 | -0.15(-0.14%) |
Mar 15, 2018 | 107.93 | 108.10 | 107.87 | 108.01 | 84,459 | -0.03(-0.03%) |
Mar 14, 2018 | 107.96 | 108.08 | 107.91 | 108.04 | 60,716 | +0.12(+0.11%) |
Mar 13, 2018 | 107.93 | 108.08 | 107.88 | 107.92 | 45,934 | +0.00(+0.00%) |
Mar 12, 2018 | 107.77 | 107.95 | 107.77 | 107.92 | 59,936 | +0.08(+0.07%) |
Mar 09, 2018 | 107.77 | 107.90 | 107.77 | 107.84 | 50,726 | -0.13(-0.12%) |
Mar 08, 2018 | 107.82 | 107.99 | 107.82 | 107.97 | 66,838 | +0.16(+0.15%) |
Mar 07, 2018 | 108.02 | 107.80 | 107.81 | 108,368 | -0.01(-0.01%) | |
Mar 06, 2018 | 107.95 | 107.99 | 107.82 | 107.82 | 41,535 | -0.04(-0.04%) |
Mar 05, 2018 | 108.09 | 108.09 | 107.82 | 107.86 | 45,894 | -0.08(-0.07%) |
Mar 02, 2018 | 108.02 | 108.08 | 107.84 | 107.94 | 66,091 | -0.14(-0.13%) |
Mar 01, 2018 | 108.01 | 108.14 | 107.90 | 108.08 | 72,609 | +0.03(+0.03%) |
Feb 28, 2018 | 108.02 | 108.13 | 107.99 | 108.05 | 365,326 | -0.02(-0.02%) |
Feb 27, 2018 | 108.33 | 108.33 | 107.92 | 108.07 | 229,447 | -0.14(-0.13%) |
Feb 26, 2018 | 108.21 | 108.39 | 108.20 | 108.21 | 115,715 | +0.03(+0.03%) |
Feb 23, 2018 | 108.15 | 108.22 | 108.05 | 108.18 | 225,585 | +0.17(+0.16%) |
Feb 22, 2018 | 107.90 | 108.12 | 107.90 | 108.01 | 240,137 | +0.21(+0.19%) |
Feb 21, 2018 | 108.01 | 108.01 | 107.80 | 107.80 | 1,051,639 | -0.18(-0.17%) |
Feb 20, 2018 | 107.95 | 108.14 | 107.91 | 107.98 | 168,872 | -0.18(-0.17%) |
Feb 16, 2018 | 108.16 | 108.16 | 108.16 | 0 | +0.19(+0.18%) | |
Feb 15, 2018 | 107.93 | 108.06 | 107.93 | 107.97 | 127,771 | +0.03(+0.03%) |
Feb 14, 2018 | 108.03 | 108.11 | 107.88 | 107.94 | 77,092 | -0.36(-0.33%) |
Feb 13, 2018 | 108.40 | 108.40 | 108.22 | 108.30 | 49,592 | +0.01(+0.01%) |
Feb 12, 2018 | 108.25 | 108.42 | 108.18 | 108.29 | 69,905 | -0.05(-0.05%) |
Feb 09, 2018 | 108.45 | 108.56 | 108.22 | 108.34 | 405,285 | -0.11(-0.11%) |
Feb 08, 2018 | 108.29 | 108.47 | 108.25 | 108.46 | 1,155,551 | +0.07(+0.06%) |
Feb 07, 2018 | 108.50 | 108.75 | 108.35 | 108.39 | 150,442 | -0.17(-0.16%) |
Feb 06, 2018 | 108.65 | 108.98 | 108.52 | 108.56 | 619,541 | -0.09(-0.08%) |
Feb 05, 2018 | 108.35 | 108.95 | 108.35 | 108.65 | 178,687 | +0.35(+0.32%) |
Feb 02, 2018 | 108.25 | 108.46 | 108.25 | 108.30 | 77,559 | -0.09(-0.08%) |
Feb 01, 2018 | 108.73 | 108.73 | 108.39 | 108.39 | 117,944 | -0.37(-0.34%) |
Jan 31, 2018 | 108.92 | 108.92 | 108.68 | 108.76 | 319,892 | -0.08(-0.07%) |
Jan 30, 2018 | 108.94 | 108.94 | 108.79 | 108.84 | 60,246 | -0.04(-0.04%) |
Jan 29, 2018 | 108.96 | 108.96 | 108.80 | 108.88 | 45,761 | -0.12(-0.11%) |
Jan 26, 2018 | 109.14 | 109.14 | 108.93 | 109.00 | 54,207 | -0.16(-0.15%) |
Jan 25, 2018 | 109.05 | 109.16 | 108.93 | 109.16 | 86,021 | +0.07(+0.06%) |
Jan 24, 2018 | 109.06 | 109.19 | 109.02 | 109.09 | 76,007 | -0.05(-0.04%) |
Jan 23, 2018 | 109.11 | 109.17 | 109.06 | 109.14 | 71,559 | +0.17(+0.15%) |
Jan 22, 2018 | 108.99 | 109.08 | 108.93 | 108.97 | 47,720 | -0.05(-0.05%) |
Jan 19, 2018 | 109.01 | 109.13 | 108.94 | 109.02 | 133,008 | -0.06(-0.06%) |
Jan 18, 2018 | 109.04 | 109.21 | 109.04 | 109.08 | 132,865 | -0.12(-0.11%) |
Jan 17, 2018 | 109.29 | 109.38 | 109.17 | 109.20 | 49,393 | -0.09(-0.08%) |
Jan 16, 2018 | 109.40 | 109.44 | 109.26 | 109.29 | 46,274 | -0.09(-0.08%) |
Jan 12, 2018 | 109.38 | 109.38 | 109.38 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 109.48 | 109.50 | 109.35 | 109.39 | 67,929 | +0.02(+0.02%) |
Jan 10, 2018 | 109.26 | 109.42 | 109.26 | 109.37 | 48,558 | +0.00(+0.00%) |
Jan 09, 2018 | 109.45 | 109.50 | 109.37 | 109.37 | 52,726 | -0.20(-0.18%) |
Jan 08, 2018 | 109.65 | 109.70 | 109.52 | 109.57 | 51,821 | +0.00(+0.00%) |
Jan 05, 2018 | 109.70 | 109.70 | 109.50 | 109.57 | 49,848 | -0.04(-0.04%) |
Jan 04, 2018 | 109.46 | 109.61 | 109.46 | 109.61 | 70,463 | +0.00(+0.00%) |
Jan 03, 2018 | 109.42 | 109.84 | 109.42 | 109.61 | 158,583 | -0.04(-0.04%) |