Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.59 | 104.59 | 104.59 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.78 | 103.83 | 102.78 | 103.43 | 32,253 | +0.66(+0.64%) |
Mar 27, 2018 | 103.33 | 103.99 | 102.28 | 102.77 | 41,296 | -0.37(-0.36%) |
Mar 26, 2018 | 102.64 | 103.14 | 102.03 | 103.14 | 15,379 | +1.62(+1.59%) |
Mar 23, 2018 | 103.27 | 103.68 | 101.47 | 101.52 | 47,173 | -1.48(-1.43%) |
Mar 22, 2018 | 103.91 | 104.42 | 102.92 | 103.00 | 25,004 | -1.53(-1.46%) |
Mar 21, 2018 | 104.95 | 105.35 | 104.18 | 104.53 | 22,102 | -0.75(-0.71%) |
Mar 20, 2018 | 105.69 | 106.02 | 105.15 | 105.28 | 12,573 | -0.39(-0.37%) |
Mar 19, 2018 | 106.37 | 106.48 | 105.10 | 105.67 | 95,874 | -0.93(-0.87%) |
Mar 16, 2018 | 106.77 | 107.00 | 106.60 | 106.60 | 14,127 | +0.00(+0.00%) |
Mar 15, 2018 | 107.20 | 107.31 | 106.47 | 106.59 | 81,643 | -0.61(-0.57%) |
Mar 14, 2018 | 108.23 | 108.34 | 107.13 | 107.20 | 16,283 | -1.05(-0.97%) |
Mar 13, 2018 | 108.76 | 109.01 | 108.25 | 108.25 | 14,938 | -0.26(-0.24%) |
Mar 12, 2018 | 108.56 | 109.02 | 108.23 | 108.52 | 8,342 | +0.16(+0.14%) |
Mar 09, 2018 | 107.72 | 108.36 | 107.72 | 108.36 | 10,912 | +0.65(+0.60%) |
Mar 08, 2018 | 106.83 | 107.71 | 106.83 | 107.71 | 16,899 | +1.12(+1.05%) |
Mar 07, 2018 | 106.66 | 106.03 | 106.59 | 9,382 | -0.65(-0.60%) | |
Mar 06, 2018 | 107.05 | 107.24 | 106.40 | 107.24 | 19,580 | +0.35(+0.33%) |
Mar 05, 2018 | 105.53 | 106.91 | 105.53 | 106.89 | 53,261 | +0.83(+0.78%) |
Mar 02, 2018 | 104.39 | 106.15 | 104.39 | 106.06 | 100,990 | +1.04(+0.99%) |
Mar 01, 2018 | 105.81 | 106.31 | 104.31 | 105.02 | 47,938 | -0.71(-0.67%) |
Feb 28, 2018 | 107.42 | 107.42 | 105.72 | 105.72 | 18,168 | -1.53(-1.43%) |
Feb 27, 2018 | 108.74 | 108.86 | 107.25 | 107.25 | 11,257 | -1.48(-1.36%) |
Feb 26, 2018 | 108.17 | 108.81 | 107.86 | 108.73 | 86,517 | +0.97(+0.90%) |
Feb 23, 2018 | 106.91 | 107.76 | 106.91 | 107.76 | 6,799 | +1.02(+0.96%) |
Feb 22, 2018 | 106.56 | 106.74 | 14,338 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.47 | 108.17 | 106.55 | 106.55 | 14,768 | -0.85(-0.79%) |
Feb 20, 2018 | 108.14 | 108.14 | 107.26 | 107.39 | 14,457 | -1.39(-1.28%) |
Feb 16, 2018 | 108.79 | 108.79 | 108.79 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.99 | 108.86 | 107.44 | 108.86 | 156,852 | +1.35(+1.26%) |
Feb 14, 2018 | 106.43 | 107.62 | 106.07 | 107.51 | 24,870 | +0.44(+0.41%) |
Feb 13, 2018 | 106.56 | 107.19 | 106.41 | 107.07 | 16,170 | +0.07(+0.07%) |
Feb 12, 2018 | 106.25 | 107.49 | 106.09 | 107.00 | 44,421 | +1.45(+1.38%) |
Feb 09, 2018 | 105.78 | 106.20 | 103.21 | 105.55 | 68,172 | +0.44(+0.42%) |
Feb 08, 2018 | 108.12 | 108.12 | 105.11 | 105.11 | 39,640 | -2.98(-2.76%) |
Feb 07, 2018 | 107.97 | 109.70 | 107.96 | 108.09 | 31,716 | -0.03(-0.02%) |
Feb 06, 2018 | 104.87 | 108.25 | 104.17 | 108.12 | 87,059 | +0.10(+0.09%) |
Feb 05, 2018 | 109.86 | 110.21 | 106.85 | 108.03 | 35,220 | -2.24(-2.03%) |
Feb 02, 2018 | 112.29 | 112.29 | 110.27 | 110.27 | 29,935 | -2.09(-1.86%) |
Feb 01, 2018 | 112.39 | 112.86 | 112.17 | 112.36 | 75,755 | -0.65(-0.57%) |
Jan 31, 2018 | 113.41 | 113.42 | 112.53 | 113.00 | 101,878 | +0.18(+0.16%) |
Jan 30, 2018 | 112.73 | 113.23 | 112.73 | 112.83 | 17,891 | -0.40(-0.36%) |
Jan 29, 2018 | 114.10 | 114.10 | 113.23 | 113.23 | 23,734 | -0.83(-0.73%) |
Jan 26, 2018 | 113.43 | 114.08 | 113.43 | 114.06 | 17,886 | +0.62(+0.55%) |
Jan 25, 2018 | 114.38 | 114.38 | 113.13 | 113.44 | 27,070 | -0.88(-0.77%) |
Jan 24, 2018 | 114.40 | 114.58 | 114.15 | 114.33 | 17,639 | +0.10(+0.08%) |
Jan 23, 2018 | 114.15 | 114.27 | 113.93 | 114.23 | 10,901 | -0.02(-0.01%) |
Jan 22, 2018 | 113.69 | 114.26 | 113.69 | 114.25 | 7,204 | +0.43(+0.38%) |
Jan 19, 2018 | 112.70 | 113.82 | 112.70 | 113.82 | 23,277 | +1.48(+1.32%) |
Jan 18, 2018 | 112.72 | 112.72 | 112.23 | 112.34 | 25,239 | -0.42(-0.38%) |
Jan 17, 2018 | 111.90 | 113.18 | 111.90 | 112.76 | 19,567 | +1.10(+0.98%) |
Jan 16, 2018 | 112.23 | 112.59 | 111.57 | 111.67 | 34,156 | -0.14(-0.13%) |
Jan 12, 2018 | 111.81 | 111.81 | 111.81 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 111.77 | 111.83 | 111.58 | 111.72 | 30,401 | +0.21(+0.19%) |
Jan 10, 2018 | 111.85 | 111.85 | 111.17 | 111.51 | 53,853 | -0.60(-0.54%) |
Jan 09, 2018 | 112.32 | 112.50 | 112.10 | 112.11 | 12,052 | -0.15(-0.13%) |
Jan 08, 2018 | 111.72 | 112.37 | 111.72 | 112.26 | 28,054 | +0.49(+0.44%) |
Jan 05, 2018 | 111.51 | 111.80 | 111.39 | 111.77 | 30,713 | +0.41(+0.37%) |
Jan 04, 2018 | 110.95 | 111.62 | 110.95 | 111.36 | 21,337 | +0.55(+0.50%) |
Jan 03, 2018 | 110.85 | 111.04 | 110.69 | 110.81 | 11,487 | +0.06(+0.05%) |