Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.11 | 112.41 | 110.30 | 111.98 | 3,603,482 | +0.14(+0.13%) |
Apr 27, 2018 | 106.65 | 112.81 | 106.65 | 111.83 | 3,310,451 | +4.28(+3.98%) |
Apr 26, 2018 | 105.58 | 108.50 | 105.21 | 107.55 | 2,860,415 | +2.45(+2.33%) |
Apr 25, 2018 | 105.57 | 106.30 | 104.41 | 105.10 | 2,652,587 | -0.76(-0.72%) |
Apr 24, 2018 | 105.31 | 106.10 | 104.49 | 105.86 | 2,338,473 | +0.64(+0.61%) |
Apr 23, 2018 | 105.57 | 106.30 | 104.54 | 105.22 | 2,087,266 | -0.25(-0.24%) |
Apr 20, 2018 | 108.00 | 108.47 | 105.22 | 105.47 | 3,257,772 | -2.17(-2.02%) |
Apr 19, 2018 | 109.15 | 109.15 | 106.42 | 107.64 | 1,910,626 | -1.62(-1.49%) |
Apr 18, 2018 | 109.99 | 110.22 | 109.09 | 109.26 | 1,389,871 | -0.50(-0.45%) |
Apr 17, 2018 | 109.28 | 110.97 | 108.53 | 109.76 | 2,276,294 | +0.69(+0.63%) |
Apr 16, 2018 | 109.46 | 109.63 | 108.42 | 109.07 | 1,895,948 | +0.39(+0.36%) |
Apr 13, 2018 | 107.49 | 108.76 | 107.22 | 108.67 | 1,793,189 | +1.30(+1.21%) |
Apr 12, 2018 | 110.04 | 110.39 | 107.18 | 107.38 | 2,642,483 | -2.64(-2.40%) |
Apr 11, 2018 | 110.44 | 111.53 | 109.97 | 110.02 | 1,772,923 | -0.94(-0.85%) |
Apr 10, 2018 | 110.65 | 111.31 | 109.87 | 110.97 | 2,139,780 | +1.08(+0.98%) |
Apr 09, 2018 | 110.42 | 111.00 | 109.58 | 109.89 | 1,829,698 | -0.49(-0.44%) |
Apr 06, 2018 | 111.40 | 112.62 | 110.00 | 110.37 | 1,673,809 | -1.04(-0.93%) |
Apr 05, 2018 | 111.72 | 112.03 | 110.46 | 111.41 | 2,010,715 | -0.52(-0.47%) |
Apr 04, 2018 | 109.58 | 112.37 | 109.51 | 111.93 | 2,885,782 | +1.47(+1.33%) |
Apr 03, 2018 | 109.82 | 111.26 | 109.01 | 110.47 | 1,996,122 | +0.82(+0.75%) |
Apr 02, 2018 | 110.71 | 111.37 | 108.85 | 109.64 | 2,346,563 | -0.91(-0.82%) |
Mar 29, 2018 | 110.55 | 110.55 | 110.55 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.32 | 111.82 | 108.30 | 111.67 | 3,379,867 | +3.90(+3.62%) |
Mar 27, 2018 | 108.52 | 108.73 | 105.49 | 107.77 | 4,992,885 | -2.05(-1.86%) |
Mar 26, 2018 | 109.43 | 109.97 | 108.70 | 109.81 | 2,073,384 | +1.14(+1.05%) |
Mar 23, 2018 | 109.44 | 110.75 | 108.42 | 108.67 | 2,492,184 | -0.57(-0.52%) |
Mar 22, 2018 | 110.26 | 111.17 | 109.16 | 109.25 | 2,509,393 | -1.30(-1.17%) |
Mar 21, 2018 | 110.92 | 111.48 | 109.81 | 110.54 | 1,956,093 | -0.17(-0.15%) |
Mar 20, 2018 | 111.51 | 112.31 | 110.44 | 110.72 | 1,840,478 | -0.61(-0.55%) |
Mar 19, 2018 | 112.67 | 112.67 | 110.41 | 111.32 | 1,772,168 | -1.22(-1.08%) |
Mar 16, 2018 | 112.09 | 113.20 | 111.77 | 112.54 | 2,921,634 | +0.38(+0.34%) |
Mar 15, 2018 | 113.54 | 114.00 | 111.58 | 112.16 | 2,503,101 | -1.35(-1.19%) |
Mar 14, 2018 | 113.35 | 114.11 | 112.46 | 113.52 | 3,487,918 | +0.73(+0.65%) |
Mar 13, 2018 | 112.54 | 114.08 | 111.76 | 112.78 | 1,967,319 | +0.52(+0.47%) |
Mar 12, 2018 | 112.25 | 113.02 | 111.81 | 112.26 | 3,154,961 | +0.12(+0.11%) |
Mar 09, 2018 | 111.83 | 112.30 | 110.41 | 112.14 | 1,921,531 | +0.21(+0.19%) |
Mar 08, 2018 | 111.86 | 112.48 | 111.14 | 111.93 | 1,677,791 | +0.26(+0.23%) |
Mar 07, 2018 | 111.20 | 111.67 | 2,041,087 | -1.23(-1.09%) | ||
Mar 06, 2018 | 112.27 | 113.29 | 111.75 | 112.90 | 2,055,218 | +0.12(+0.11%) |
Mar 05, 2018 | 110.56 | 113.64 | 110.56 | 112.78 | 2,248,240 | +1.39(+1.25%) |
Mar 02, 2018 | 110.85 | 111.55 | 109.67 | 111.39 | 2,186,541 | +0.42(+0.37%) |
Mar 01, 2018 | 109.80 | 112.37 | 109.50 | 110.97 | 2,308,770 | +1.02(+0.93%) |
Feb 28, 2018 | 110.79 | 111.60 | 109.86 | 109.95 | 2,898,587 | -0.30(-0.27%) |
Feb 27, 2018 | 114.68 | 115.37 | 110.25 | 110.25 | 2,714,598 | -3.68(-3.23%) |
Feb 26, 2018 | 112.56 | 113.99 | 112.09 | 113.93 | 2,027,056 | +1.73(+1.54%) |
Feb 23, 2018 | 110.61 | 112.20 | 110.21 | 112.20 | 1,495,334 | +1.88(+1.71%) |
Feb 22, 2018 | 111.70 | 110.32 | 2,237,973 | +1.95(+1.80%) | ||
Feb 21, 2018 | 111.02 | 111.51 | 108.35 | 108.37 | 2,313,648 | -3.07(-2.76%) |
Feb 20, 2018 | 111.71 | 112.73 | 111.40 | 111.44 | 2,117,523 | -0.36(-0.32%) |
Feb 16, 2018 | 111.80 | 111.80 | 111.80 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 110.71 | 111.95 | 110.20 | 111.84 | 2,362,971 | +1.48(+1.34%) |
Feb 14, 2018 | 110.77 | 111.04 | 108.37 | 110.36 | 2,921,571 | -1.00(-0.90%) |
Feb 13, 2018 | 110.70 | 111.80 | 109.94 | 111.37 | 2,068,958 | +0.46(+0.41%) |
Feb 12, 2018 | 111.28 | 111.64 | 107.77 | 110.91 | 3,306,163 | -0.28(-0.25%) |
Feb 09, 2018 | 108.14 | 112.09 | 107.00 | 111.19 | 4,540,606 | +3.55(+3.30%) |
Feb 08, 2018 | 109.20 | 110.96 | 107.61 | 107.64 | 4,156,617 | -1.90(-1.73%) |
Feb 07, 2018 | 110.19 | 111.03 | 109.47 | 109.54 | 2,906,331 | -0.79(-0.72%) |
Feb 06, 2018 | 109.04 | 110.41 | 107.61 | 110.33 | 4,905,364 | -0.48(-0.43%) |
Feb 05, 2018 | 110.12 | 111.55 | 109.18 | 110.81 | 3,786,956 | +0.10(+0.09%) |
Feb 02, 2018 | 112.60 | 113.17 | 110.13 | 110.71 | 4,476,236 | -2.21(-1.96%) |