Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.27 | 108.40 | 105.49 | 105.80 | 1,406,525 | -2.11(-1.95%) |
Apr 27, 2018 | 109.39 | 109.55 | 107.12 | 107.90 | 957,257 | -1.60(-1.46%) |
Apr 26, 2018 | 111.16 | 111.24 | 107.88 | 109.50 | 2,042,590 | -3.65(-3.23%) |
Apr 25, 2018 | 112.00 | 113.28 | 110.75 | 113.15 | 1,121,070 | +0.67(+0.60%) |
Apr 24, 2018 | 113.26 | 113.90 | 111.60 | 112.48 | 711,510 | -0.46(-0.41%) |
Apr 23, 2018 | 112.57 | 113.46 | 112.30 | 112.94 | 744,851 | +0.70(+0.62%) |
Apr 20, 2018 | 112.40 | 113.62 | 111.73 | 112.25 | 1,091,189 | +0.09(+0.08%) |
Apr 19, 2018 | 111.80 | 112.62 | 111.22 | 112.15 | 803,231 | +0.36(+0.32%) |
Apr 18, 2018 | 112.28 | 112.80 | 111.73 | 111.79 | 657,387 | -0.47(-0.42%) |
Apr 17, 2018 | 110.92 | 112.54 | 110.56 | 112.27 | 474,726 | +2.11(+1.92%) |
Apr 16, 2018 | 110.62 | 110.81 | 109.82 | 110.15 | 640,579 | +0.62(+0.57%) |
Apr 13, 2018 | 110.72 | 110.97 | 109.27 | 109.53 | 996,600 | -0.86(-0.78%) |
Apr 12, 2018 | 111.05 | 111.48 | 110.23 | 110.39 | 588,237 | -0.38(-0.34%) |
Apr 11, 2018 | 110.73 | 111.98 | 110.45 | 110.76 | 599,280 | -0.63(-0.57%) |
Apr 10, 2018 | 110.91 | 111.64 | 109.58 | 111.40 | 1,118,882 | +1.07(+0.97%) |
Apr 09, 2018 | 112.08 | 112.08 | 110.06 | 110.33 | 1,107,439 | -0.69(-0.62%) |
Apr 06, 2018 | 112.36 | 112.96 | 110.25 | 111.02 | 916,420 | -1.93(-1.71%) |
Apr 05, 2018 | 112.83 | 113.19 | 111.47 | 112.94 | 939,899 | +0.51(+0.45%) |
Apr 04, 2018 | 110.47 | 112.65 | 110.19 | 112.44 | 1,014,081 | +0.66(+0.59%) |
Apr 03, 2018 | 108.72 | 111.85 | 107.91 | 111.77 | 1,226,255 | +3.24(+2.98%) |
Apr 02, 2018 | 111.13 | 111.13 | 107.28 | 108.54 | 1,039,281 | -2.70(-2.43%) |
Mar 29, 2018 | 111.24 | 111.24 | 111.24 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.62 | 114.97 | 110.62 | 112.40 | 1,642,606 | +2.47(+2.25%) |
Mar 27, 2018 | 111.77 | 112.44 | 109.43 | 109.92 | 926,957 | -1.46(-1.31%) |
Mar 26, 2018 | 110.69 | 111.39 | 109.39 | 111.39 | 651,702 | +2.00(+1.83%) |
Mar 23, 2018 | 110.94 | 112.42 | 109.35 | 109.39 | 1,036,072 | -1.68(-1.51%) |
Mar 22, 2018 | 113.68 | 113.68 | 110.73 | 111.07 | 2,082,462 | -3.25(-2.84%) |
Mar 21, 2018 | 116.64 | 117.34 | 114.17 | 114.31 | 1,208,376 | -1.91(-1.64%) |
Mar 20, 2018 | 115.88 | 117.00 | 115.15 | 116.22 | 1,095,018 | +0.78(+0.68%) |
Mar 19, 2018 | 116.40 | 116.78 | 114.63 | 115.44 | 1,288,846 | -1.13(-0.97%) |
Mar 16, 2018 | 116.82 | 117.30 | 116.08 | 116.57 | 1,025,451 | -0.18(-0.15%) |
Mar 15, 2018 | 116.19 | 118.00 | 115.67 | 116.75 | 746,332 | +0.43(+0.37%) |
Mar 14, 2018 | 117.29 | 117.48 | 115.50 | 116.32 | 920,520 | -0.52(-0.44%) |
Mar 13, 2018 | 118.44 | 118.48 | 116.43 | 116.83 | 1,015,349 | -1.07(-0.90%) |
Mar 12, 2018 | 118.05 | 118.40 | 116.90 | 117.90 | 980,903 | -0.05(-0.04%) |
Mar 09, 2018 | 114.88 | 117.95 | 114.34 | 117.95 | 1,668,444 | +4.11(+3.61%) |
Mar 08, 2018 | 114.08 | 114.82 | 113.32 | 113.84 | 874,918 | -0.15(-0.13%) |
Mar 07, 2018 | 114.82 | 112.79 | 113.99 | 1,103,984 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.34 | 115.15 | 113.59 | 114.25 | 1,537,147 | +0.04(+0.03%) |
Mar 05, 2018 | 110.10 | 114.82 | 110.10 | 114.21 | 2,218,656 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.69 | 105.49 | 110.33 | 2,987,011 | +5.39(+5.14%) |
Mar 01, 2018 | 106.62 | 107.29 | 104.05 | 104.94 | 1,764,489 | -1.41(-1.33%) |
Feb 28, 2018 | 108.13 | 108.42 | 106.35 | 106.35 | 1,190,890 | -1.12(-1.04%) |
Feb 27, 2018 | 108.44 | 108.84 | 107.04 | 107.47 | 1,200,646 | -0.80(-0.74%) |
Feb 26, 2018 | 108.70 | 109.64 | 107.67 | 108.27 | 1,312,697 | -0.34(-0.31%) |
Feb 23, 2018 | 108.78 | 109.36 | 107.50 | 108.61 | 1,379,524 | +0.18(+0.17%) |
Feb 22, 2018 | 108.43 | 1,426,592 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.12 | 109.87 | 107.09 | 107.13 | 1,233,439 | -1.62(-1.49%) |
Feb 20, 2018 | 110.64 | 108.38 | 108.75 | 1,171,298 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.55 | 110.55 | 110.55 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.59 | 110.79 | 106.82 | 110.28 | 1,332,424 | +2.94(+2.74%) |
Feb 14, 2018 | 107.13 | 108.97 | 106.18 | 107.34 | 1,406,538 | -0.47(-0.44%) |
Feb 13, 2018 | 107.29 | 108.61 | 106.82 | 107.81 | 743,954 | +0.14(+0.13%) |
Feb 12, 2018 | 106.17 | 108.05 | 105.58 | 107.67 | 1,186,795 | +2.07(+1.96%) |
Feb 09, 2018 | 107.69 | 109.26 | 101.96 | 105.60 | 3,016,889 | -1.69(-1.58%) |
Feb 08, 2018 | 110.77 | 112.09 | 106.36 | 107.29 | 1,670,547 | -3.39(-3.06%) |
Feb 07, 2018 | 111.27 | 113.55 | 110.47 | 110.68 | 1,196,741 | -0.76(-0.68%) |
Feb 06, 2018 | 109.31 | 112.45 | 109.17 | 111.44 | 1,553,906 | -1.38(-1.23%) |
Feb 05, 2018 | 113.79 | 115.99 | 111.25 | 112.83 | 922,936 | -1.52(-1.32%) |
Feb 02, 2018 | 116.16 | 116.16 | 113.95 | 114.34 | 1,765,005 | -2.50(-2.14%) |