Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.95 | 112.95 | 112.95 | 0 | +1.32(+1.18%) | |
Mar 28, 2018 | 111.75 | 112.27 | 110.68 | 111.63 | 282,606 | -0.17(-0.15%) |
Mar 27, 2018 | 113.35 | 113.68 | 111.01 | 111.80 | 263,083 | -1.08(-0.96%) |
Mar 26, 2018 | 112.71 | 113.07 | 111.32 | 112.88 | 326,485 | +1.57(+1.41%) |
Mar 23, 2018 | 114.36 | 115.36 | 111.28 | 111.31 | 358,417 | -3.07(-2.69%) |
Mar 22, 2018 | 116.09 | 116.34 | 114.31 | 114.39 | 313,878 | -2.65(-2.27%) |
Mar 21, 2018 | 117.15 | 117.93 | 116.88 | 117.04 | 258,489 | -0.03(-0.02%) |
Mar 20, 2018 | 116.60 | 117.30 | 116.02 | 117.06 | 344,463 | +0.43(+0.37%) |
Mar 19, 2018 | 116.72 | 117.29 | 115.66 | 116.64 | 315,580 | -0.33(-0.28%) |
Mar 16, 2018 | 116.80 | 117.21 | 116.18 | 116.96 | 699,585 | +0.22(+0.19%) |
Mar 15, 2018 | 116.74 | 117.15 | 116.15 | 116.74 | 470,339 | +0.00(+0.00%) |
Mar 14, 2018 | 116.75 | 116.17 | 116.74 | 475,722 | +0.89(+0.77%) | |
Mar 13, 2018 | 115.73 | 115.95 | 114.79 | 115.85 | 317,518 | +0.61(+0.53%) |
Mar 12, 2018 | 115.71 | 115.86 | 114.93 | 115.24 | 446,808 | -0.48(-0.42%) |
Mar 09, 2018 | 114.86 | 115.99 | 114.27 | 115.73 | 344,445 | +1.44(+1.26%) |
Mar 08, 2018 | 114.65 | 114.83 | 113.43 | 114.29 | 377,659 | +0.17(+0.15%) |
Mar 07, 2018 | 114.48 | 114.12 | 390,164 | +0.29(+0.25%) | ||
Mar 06, 2018 | 113.21 | 113.87 | 112.47 | 113.83 | 411,866 | +0.83(+0.74%) |
Mar 05, 2018 | 110.58 | 113.19 | 110.06 | 113.00 | 491,069 | +1.79(+1.61%) |
Mar 02, 2018 | 109.07 | 111.40 | 108.18 | 111.21 | 300,198 | +1.32(+1.20%) |
Mar 01, 2018 | 109.74 | 110.59 | 108.81 | 109.89 | 450,130 | +0.36(+0.32%) |
Feb 28, 2018 | 111.65 | 113.20 | 109.44 | 109.54 | 630,332 | -1.77(-1.59%) |
Feb 27, 2018 | 112.79 | 113.17 | 110.38 | 111.30 | 405,596 | -1.75(-1.55%) |
Feb 26, 2018 | 114.09 | 114.37 | 112.74 | 113.05 | 291,028 | -0.48(-0.42%) |
Feb 23, 2018 | 112.32 | 113.59 | 111.74 | 113.53 | 196,043 | +1.67(+1.49%) |
Feb 22, 2018 | 111.40 | 112.16 | 111.00 | 111.86 | 404,337 | +0.68(+0.61%) |
Feb 21, 2018 | 112.69 | 113.23 | 111.06 | 111.18 | 391,167 | -1.47(-1.31%) |
Feb 20, 2018 | 113.86 | 113.97 | 112.31 | 112.65 | 319,098 | -1.00(-0.88%) |
Feb 16, 2018 | 113.65 | 113.65 | 113.65 | 0 | +1.09(+0.97%) | |
Feb 15, 2018 | 111.58 | 113.27 | 111.58 | 112.56 | 413,788 | +1.52(+1.37%) |
Feb 14, 2018 | 108.46 | 111.28 | 108.28 | 111.04 | 478,635 | +2.00(+1.84%) |
Feb 13, 2018 | 109.18 | 107.51 | 109.04 | 360,636 | +0.77(+0.71%) | |
Feb 12, 2018 | 108.64 | 109.06 | 107.54 | 108.27 | 496,168 | +0.90(+0.84%) |
Feb 09, 2018 | 107.32 | 107.94 | 104.99 | 107.36 | 705,640 | +0.89(+0.84%) |
Feb 08, 2018 | 109.48 | 110.49 | 106.36 | 106.47 | 720,429 | -2.66(-2.44%) |
Feb 07, 2018 | 110.10 | 110.38 | 108.45 | 109.13 | 805,837 | -0.69(-0.63%) |
Feb 06, 2018 | 107.88 | 110.66 | 106.41 | 109.82 | 943,393 | -1.46(-1.31%) |
Feb 05, 2018 | 113.90 | 114.26 | 110.22 | 111.28 | 281,228 | -3.18(-2.78%) |
Feb 02, 2018 | 115.38 | 116.10 | 114.38 | 114.47 | 364,241 | -1.58(-1.36%) |
Feb 01, 2018 | 115.88 | 116.35 | 115.21 | 116.05 | 304,147 | +0.00(+0.00%) |
Jan 31, 2018 | 116.62 | 117.20 | 115.66 | 116.05 | 369,505 | -0.55(-0.47%) |
Jan 30, 2018 | 117.33 | 117.61 | 116.53 | 116.60 | 318,873 | -1.08(-0.92%) |
Jan 29, 2018 | 117.35 | 118.52 | 117.13 | 117.68 | 383,314 | -0.11(-0.10%) |
Jan 26, 2018 | 116.94 | 117.82 | 116.17 | 117.79 | 234,523 | +0.91(+0.78%) |
Jan 25, 2018 | 117.00 | 117.42 | 116.03 | 116.88 | 337,275 | +0.37(+0.32%) |
Jan 24, 2018 | 117.60 | 118.14 | 116.22 | 116.51 | 357,388 | -0.79(-0.67%) |
Jan 23, 2018 | 116.12 | 117.47 | 116.10 | 117.30 | 289,845 | +0.63(+0.54%) |
Jan 22, 2018 | 116.14 | 116.69 | 115.96 | 116.67 | 259,356 | +0.16(+0.14%) |
Jan 19, 2018 | 115.85 | 116.84 | 115.48 | 116.51 | 260,211 | +0.67(+0.58%) |
Jan 18, 2018 | 116.83 | 116.83 | 115.79 | 115.84 | 285,266 | -0.33(-0.29%) |
Jan 17, 2018 | 115.61 | 116.88 | 115.46 | 116.17 | 408,640 | +0.99(+0.86%) |
Jan 16, 2018 | 115.39 | 115.74 | 115.07 | 115.19 | 392,588 | +0.33(+0.28%) |
Jan 12, 2018 | 114.86 | 114.86 | 114.86 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.83 | 114.32 | 112.95 | 114.21 | 228,938 | +0.33(+0.29%) |
Jan 10, 2018 | 113.97 | 113.88 | 265,211 | +1.22(+1.08%) | ||
Jan 09, 2018 | 111.66 | 112.85 | 111.43 | 112.66 | 325,001 | +1.12(+1.00%) |
Jan 08, 2018 | 111.22 | 111.69 | 110.86 | 111.55 | 314,877 | +0.04(+0.03%) |
Jan 05, 2018 | 110.58 | 111.56 | 110.33 | 111.51 | 216,877 | +1.06(+0.96%) |
Jan 04, 2018 | 108.94 | 110.90 | 108.94 | 110.45 | 278,947 | +2.14(+1.98%) |
Jan 03, 2018 | 108.17 | 108.83 | 107.67 | 108.31 | 287,894 | +0.14(+0.13%) |