Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 107.76 | 107.76 | 107.76 | 0 | +2.69(+2.56%) | |
Mar 28, 2018 | 105.23 | 105.23 | 105.07 | 105.07 | 323 | -1.96(-1.83%) |
Mar 27, 2018 | 107.03 | 107.03 | 107.03 | 107.03 | 183 | +0.28(+0.26%) |
Mar 26, 2018 | 106.24 | 106.75 | 106.24 | 106.75 | 336 | +3.02(+2.91%) |
Mar 23, 2018 | 103.73 | 103.73 | 103.73 | 103.73 | 6,807 | -0.83(-0.79%) |
Mar 22, 2018 | 104.56 | 104.56 | 104.56 | 104.56 | 239 | -0.19(-0.19%) |
Mar 20, 2018 | 104.75 | 104.75 | 104.75 | 121 | -0.25(-0.24%) | |
Mar 16, 2018 | 105.00 | 105.00 | 105.00 | 55 | +0.05(+0.05%) | |
Mar 15, 2018 | 105.00 | 105.00 | 104.95 | 104.95 | 977 | +0.95(+0.91%) |
Mar 14, 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 360 | -0.89(-0.84%) |
Mar 13, 2018 | 105.62 | 105.62 | 104.89 | 104.89 | 626 | -1.61(-1.52%) |
Mar 12, 2018 | 106.50 | 104.75 | 106.50 | 1,612 | +1.75(+1.67%) | |
Mar 09, 2018 | 104.50 | 104.75 | 104.50 | 104.75 | 456 | +0.75(+0.72%) |
Mar 08, 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 290 | -1.03(-0.98%) |
Mar 07, 2018 | 104.90 | 105.03 | 104.90 | 105.03 | 778 | +0.13(+0.12%) |
Mar 06, 2018 | 104.00 | 104.90 | 104.00 | 104.90 | 1,026 | +2.10(+2.04%) |
Mar 05, 2018 | 101.61 | 102.80 | 101.61 | 102.80 | 1,412 | -1.70(-1.63%) |
Mar 02, 2018 | 104.50 | 104.50 | 104.50 | 104.50 | 134 | -1.78(-1.67%) |
Feb 28, 2018 | 106.28 | 106.28 | 106.28 | 197 | -0.47(-0.44%) | |
Feb 27, 2018 | 106.75 | 106.75 | 106.75 | 106.75 | 566 | -1.25(-1.16%) |
Feb 26, 2018 | 107.78 | 108.00 | 107.75 | 108.00 | 469 | +0.80(+0.75%) |
Feb 23, 2018 | 108.50 | 108.50 | 107.20 | 107.20 | 703 | +0.70(+0.66%) |
Feb 21, 2018 | 106.50 | 106.50 | 106.50 | 106 | +0.46(+0.43%) | |
Feb 20, 2018 | 108.00 | 108.00 | 106.04 | 106.04 | 1,312 | -3.51(-3.20%) |
Feb 16, 2018 | 109.55 | 109.55 | 109.55 | 0 | +0.05(+0.05%) | |
Feb 15, 2018 | 108.50 | 109.50 | 108.50 | 109.50 | 1,213 | +2.71(+2.54%) |
Feb 14, 2018 | 106.79 | 106.79 | 106.79 | 106.79 | 330 | -1.21(-1.12%) |
Feb 13, 2018 | 107.00 | 108.00 | 107.00 | 108.00 | 694 | +0.50(+0.47%) |
Feb 12, 2018 | 107.50 | 107.50 | 107.50 | 107.50 | 530 | +1.25(+1.18%) |
Feb 09, 2018 | 105.00 | 106.25 | 105.00 | 106.25 | 10,748 | -0.35(-0.33%) |
Feb 08, 2018 | 106.97 | 106.97 | 106.29 | 106.60 | 1,547 | -2.69(-2.46%) |
Feb 07, 2018 | 109.38 | 109.38 | 108.25 | 109.29 | 1,260 | -1.57(-1.42%) |
Feb 06, 2018 | 108.50 | 110.86 | 108.50 | 110.86 | 1,609 | +1.60(+1.46%) |
Feb 05, 2018 | 109.75 | 109.75 | 109.26 | 109.26 | 1,539 | -2.74(-2.45%) |
Feb 02, 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 552 | -2.38(-2.08%) |
Feb 01, 2018 | 114.38 | 114.38 | 114.38 | 114.38 | 548 | -0.62(-0.54%) |
Jan 31, 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 231 | +0.25(+0.22%) |
Jan 30, 2018 | 114.79 | 114.91 | 114.00 | 114.75 | 13,886 | -0.50(-0.43%) |
Jan 29, 2018 | 116.21 | 116.21 | 115.25 | 115.25 | 680 | -1.25(-1.07%) |
Jan 26, 2018 | 116.50 | 116.50 | 116.50 | 116.50 | 259 | -1.50(-1.27%) |
Jan 24, 2018 | 118.00 | 118.00 | 118.00 | 151 | -0.00(-0.00%) | |
Jan 22, 2018 | 118.00 | 118.00 | 118.00 | 74 | +2.75(+2.39%) | |
Jan 19, 2018 | 115.25 | 115.25 | 115.25 | 115.25 | 620 | +1.53(+1.35%) |
Jan 18, 2018 | 113.50 | 113.72 | 113.50 | 113.72 | 521 | +0.69(+0.61%) |
Jan 17, 2018 | 112.44 | 113.03 | 112.19 | 113.03 | 585 | +0.29(+0.25%) |
Jan 16, 2018 | 112.25 | 112.98 | 112.25 | 112.74 | 1,822 | +3.00(+2.73%) |
Jan 12, 2018 | 109.74 | 109.74 | 109.74 | 0 | +3.20(+3.01%) | |
Jan 11, 2018 | 106.01 | 106.88 | 106.01 | 106.54 | 7,659 | -1.71(-1.58%) |
Jan 09, 2018 | 108.25 | 108.25 | 108.25 | 115 | +1.25(+1.17%) | |
Jan 08, 2018 | 107.25 | 107.34 | 107.00 | 107.00 | 624 | +1.00(+0.94%) |
Jan 05, 2018 | 106.62 | 106.62 | 106.00 | 106.00 | 545 | -0.12(-0.12%) |
Jan 04, 2018 | 105.75 | 106.12 | 105.75 | 106.12 | 871 | +1.53(+1.46%) |
Jan 03, 2018 | 104.60 | 104.60 | 104.00 | 104.60 | 45,700 | +1.10(+1.06%) |