Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.47 | 91.53 | 88.88 | 90.73 | 1,046,291 | -0.80(-0.88%) |
Apr 27, 2018 | 92.59 | 92.64 | 90.75 | 91.53 | 803,623 | -1.21(-1.31%) |
Apr 26, 2018 | 94.01 | 94.01 | 92.32 | 92.74 | 862,867 | -1.52(-1.61%) |
Apr 25, 2018 | 92.01 | 95.16 | 91.81 | 94.26 | 1,170,621 | -1.26(-1.32%) |
Apr 24, 2018 | 104.52 | 104.52 | 94.38 | 95.52 | 1,366,679 | -8.31(-8.00%) |
Apr 23, 2018 | 104.83 | 105.99 | 103.54 | 103.83 | 505,500 | -0.69(-0.66%) |
Apr 20, 2018 | 105.96 | 105.96 | 104.03 | 104.52 | 320,079 | -1.10(-1.04%) |
Apr 19, 2018 | 106.20 | 106.20 | 105.13 | 105.62 | 333,747 | -0.93(-0.87%) |
Apr 18, 2018 | 105.94 | 107.28 | 105.63 | 106.55 | 442,823 | +1.06(+1.01%) |
Apr 17, 2018 | 105.49 | 105.89 | 104.73 | 105.48 | 504,643 | +0.81(+0.78%) |
Apr 16, 2018 | 104.38 | 105.22 | 103.55 | 104.67 | 324,233 | +1.20(+1.16%) |
Apr 13, 2018 | 104.15 | 104.64 | 103.15 | 103.47 | 298,392 | +0.08(+0.08%) |
Apr 12, 2018 | 103.10 | 103.89 | 102.28 | 103.39 | 344,867 | +0.94(+0.91%) |
Apr 11, 2018 | 103.13 | 103.32 | 101.44 | 102.46 | 390,780 | -1.51(-1.45%) |
Apr 10, 2018 | 103.97 | 105.26 | 103.20 | 103.97 | 297,734 | +1.44(+1.41%) |
Apr 09, 2018 | 103.23 | 103.81 | 102.45 | 102.53 | 351,865 | -0.02(-0.02%) |
Apr 06, 2018 | 104.39 | 105.27 | 101.48 | 102.55 | 428,177 | -2.28(-2.18%) |
Apr 05, 2018 | 104.39 | 105.22 | 103.60 | 104.83 | 434,003 | +1.19(+1.15%) |
Apr 04, 2018 | 101.72 | 104.06 | 100.69 | 103.64 | 806,551 | +0.30(+0.30%) |
Apr 03, 2018 | 102.61 | 103.48 | 101.62 | 103.33 | 590,679 | +0.83(+0.81%) |
Apr 02, 2018 | 106.30 | 106.30 | 101.92 | 102.50 | 376,714 | -3.88(-3.65%) |
Mar 29, 2018 | 106.38 | 106.38 | 106.38 | 0 | +1.67(+1.59%) | |
Mar 28, 2018 | 104.83 | 105.25 | 103.95 | 104.71 | 388,751 | +0.28(+0.27%) |
Mar 27, 2018 | 105.00 | 106.14 | 104.06 | 104.43 | 492,100 | -0.23(-0.22%) |
Mar 26, 2018 | 104.86 | 105.09 | 103.50 | 104.66 | 528,608 | +1.28(+1.23%) |
Mar 23, 2018 | 105.94 | 106.48 | 103.37 | 103.38 | 504,847 | -2.80(-2.63%) |
Mar 22, 2018 | 108.36 | 109.22 | 106.08 | 106.18 | 364,627 | -3.33(-3.04%) |
Mar 21, 2018 | 109.39 | 110.91 | 109.17 | 109.51 | 273,117 | -0.05(-0.05%) |
Mar 20, 2018 | 109.93 | 111.14 | 109.40 | 109.56 | 261,991 | -0.04(-0.04%) |
Mar 19, 2018 | 110.15 | 110.15 | 108.64 | 109.60 | 437,519 | -0.78(-0.70%) |
Mar 16, 2018 | 109.41 | 112.22 | 109.32 | 110.38 | 1,115,988 | +1.21(+1.11%) |
Mar 15, 2018 | 110.18 | 111.26 | 109.05 | 109.17 | 576,322 | -1.19(-1.08%) |
Mar 14, 2018 | 110.38 | 111.39 | 110.38 | 110.35 | 588,251 | +0.69(+0.63%) |
Mar 13, 2018 | 109.22 | 110.60 | 108.41 | 109.66 | 1,377,844 | +0.40(+0.37%) |
Mar 12, 2018 | 110.48 | 111.23 | 108.94 | 109.26 | 576,935 | -1.07(-0.97%) |
Mar 09, 2018 | 110.69 | 111.72 | 109.86 | 110.33 | 662,365 | +0.26(+0.24%) |
Mar 08, 2018 | 109.89 | 110.77 | 107.44 | 110.07 | 1,006,784 | +0.24(+0.21%) |
Mar 07, 2018 | 114.87 | 109.15 | 109.83 | 908,555 | -3.09(-2.74%) | |
Mar 06, 2018 | 112.64 | 113.05 | 110.90 | 112.92 | 549,742 | +0.38(+0.33%) |
Mar 05, 2018 | 111.92 | 112.69 | 111.11 | 112.55 | 353,218 | +0.44(+0.39%) |
Mar 02, 2018 | 112.35 | 112.81 | 110.39 | 112.11 | 433,605 | -1.03(-0.91%) |
Mar 01, 2018 | 114.51 | 115.23 | 112.21 | 113.14 | 274,632 | -1.34(-1.17%) |
Feb 28, 2018 | 116.62 | 117.12 | 114.45 | 114.48 | 263,191 | -1.87(-1.61%) |
Feb 27, 2018 | 116.95 | 118.13 | 116.28 | 116.35 | 430,596 | -0.39(-0.34%) |
Feb 26, 2018 | 117.23 | 117.27 | 116.18 | 116.74 | 414,813 | -0.09(-0.08%) |
Feb 23, 2018 | 117.38 | 117.86 | 115.77 | 116.83 | 163,457 | +0.11(+0.10%) |
Feb 22, 2018 | 116.97 | 117.94 | 116.46 | 116.72 | 353,058 | +0.35(+0.30%) |
Feb 21, 2018 | 115.64 | 118.06 | 115.64 | 116.38 | 498,333 | +0.60(+0.52%) |
Feb 20, 2018 | 116.91 | 117.43 | 115.48 | 115.78 | 296,644 | -1.88(-1.60%) |
Feb 16, 2018 | 117.66 | 117.66 | 117.66 | 0 | -0.72(-0.61%) | |
Feb 15, 2018 | 118.45 | 118.86 | 117.56 | 118.38 | 225,147 | +0.46(+0.39%) |
Feb 14, 2018 | 115.52 | 118.04 | 115.10 | 117.92 | 369,673 | +1.90(+1.64%) |
Feb 13, 2018 | 115.64 | 116.69 | 115.32 | 116.02 | 273,850 | +0.23(+0.20%) |
Feb 12, 2018 | 115.64 | 117.17 | 114.24 | 115.79 | 748,174 | +1.06(+0.92%) |
Feb 09, 2018 | 114.31 | 116.02 | 111.74 | 114.73 | 501,453 | +2.13(+1.89%) |
Feb 08, 2018 | 115.11 | 116.58 | 112.42 | 112.61 | 393,258 | -2.73(-2.37%) |
Feb 07, 2018 | 113.40 | 116.36 | 113.40 | 115.33 | 542,032 | +1.98(+1.75%) |
Feb 06, 2018 | 110.20 | 113.55 | 110.07 | 113.35 | 546,995 | +0.28(+0.25%) |
Feb 05, 2018 | 115.73 | 115.84 | 111.69 | 113.07 | 411,332 | -3.18(-2.73%) |
Feb 02, 2018 | 118.52 | 118.81 | 115.89 | 116.25 | 423,312 | -2.92(-2.45%) |