Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 114.72 | 116.59 | 110.91 | 111.43 | 433,745 | -3.03(-2.64%) |
Apr 27, 2018 | 116.66 | 116.70 | 113.47 | 114.46 | 332,866 | -0.92(-0.80%) |
Apr 26, 2018 | 114.79 | 115.83 | 113.27 | 115.38 | 198,584 | +1.78(+1.57%) |
Apr 25, 2018 | 113.32 | 114.50 | 110.35 | 113.60 | 289,334 | +0.35(+0.31%) |
Apr 24, 2018 | 113.77 | 114.99 | 111.56 | 113.25 | 359,955 | +0.01(+0.01%) |
Apr 23, 2018 | 113.85 | 115.31 | 112.42 | 113.24 | 374,099 | -0.48(-0.43%) |
Apr 20, 2018 | 114.19 | 115.42 | 113.05 | 113.73 | 325,409 | -0.70(-0.61%) |
Apr 19, 2018 | 116.50 | 116.73 | 113.87 | 114.42 | 398,604 | -3.37(-2.86%) |
Apr 18, 2018 | 118.27 | 119.19 | 116.84 | 117.79 | 191,587 | -0.55(-0.47%) |
Apr 17, 2018 | 116.86 | 119.03 | 116.39 | 118.34 | 251,996 | +2.24(+1.93%) |
Apr 16, 2018 | 115.63 | 116.83 | 114.44 | 116.11 | 240,344 | +1.12(+0.98%) |
Apr 13, 2018 | 116.36 | 116.98 | 114.72 | 114.98 | 334,902 | -0.18(-0.16%) |
Apr 12, 2018 | 113.06 | 115.78 | 112.27 | 115.16 | 376,263 | +3.84(+3.45%) |
Apr 11, 2018 | 109.28 | 111.78 | 109.09 | 111.32 | 188,824 | +1.08(+0.98%) |
Apr 10, 2018 | 108.57 | 111.44 | 107.20 | 110.23 | 227,733 | +4.07(+3.84%) |
Apr 09, 2018 | 106.86 | 108.93 | 105.77 | 106.16 | 246,236 | +0.59(+0.56%) |
Apr 06, 2018 | 107.06 | 108.62 | 104.67 | 105.57 | 182,117 | -3.02(-2.78%) |
Apr 05, 2018 | 109.90 | 110.33 | 107.73 | 108.59 | 203,791 | -0.25(-0.23%) |
Apr 04, 2018 | 104.45 | 109.29 | 103.94 | 108.83 | 210,307 | +1.91(+1.79%) |
Apr 03, 2018 | 106.69 | 107.85 | 104.90 | 106.92 | 437,099 | +1.48(+1.41%) |
Apr 02, 2018 | 109.42 | 110.00 | 104.88 | 105.44 | 316,774 | -4.73(-4.29%) |
Mar 29, 2018 | 110.17 | 110.17 | 110.17 | 0 | +2.44(+2.26%) | |
Mar 28, 2018 | 109.90 | 110.31 | 106.85 | 107.73 | 265,814 | -2.10(-1.91%) |
Mar 27, 2018 | 114.53 | 115.38 | 109.14 | 109.83 | 441,412 | -3.92(-3.45%) |
Mar 26, 2018 | 111.52 | 114.56 | 110.32 | 113.75 | 353,973 | +4.71(+4.32%) |
Mar 23, 2018 | 113.97 | 114.16 | 108.98 | 109.05 | 371,824 | -4.88(-4.28%) |
Mar 22, 2018 | 117.41 | 117.86 | 113.72 | 113.92 | 251,291 | -5.09(-4.27%) |
Mar 21, 2018 | 118.53 | 120.92 | 117.70 | 119.01 | 323,582 | +0.27(+0.22%) |
Mar 20, 2018 | 116.75 | 119.07 | 115.67 | 118.75 | 357,414 | +1.95(+1.67%) |
Mar 19, 2018 | 117.53 | 117.89 | 113.71 | 116.80 | 356,388 | -1.58(-1.33%) |
Mar 16, 2018 | 117.45 | 118.75 | 116.72 | 118.38 | 514,793 | +1.25(+1.07%) |
Mar 15, 2018 | 117.44 | 118.64 | 116.05 | 117.12 | 258,156 | +0.19(+0.16%) |
Mar 14, 2018 | 118.19 | 118.19 | 116.26 | 116.93 | 173,883 | -0.47(-0.40%) |
Mar 13, 2018 | 119.83 | 121.11 | 116.93 | 117.41 | 262,486 | -1.72(-1.44%) |
Mar 12, 2018 | 118.64 | 120.10 | 117.95 | 119.13 | 226,088 | +0.61(+0.51%) |
Mar 09, 2018 | 114.84 | 118.64 | 114.69 | 118.52 | 282,758 | +4.75(+4.17%) |
Mar 08, 2018 | 113.93 | 114.20 | 112.73 | 113.77 | 242,083 | +0.47(+0.42%) |
Mar 07, 2018 | 112.12 | 114.18 | 112.03 | 113.30 | 235,648 | +0.32(+0.29%) |
Mar 06, 2018 | 113.21 | 113.67 | 111.73 | 112.97 | 401,576 | +0.58(+0.52%) |
Mar 05, 2018 | 111.18 | 113.14 | 110.50 | 112.40 | 235,208 | +0.26(+0.23%) |
Mar 02, 2018 | 108.52 | 112.53 | 107.86 | 112.14 | 205,039 | +2.26(+2.06%) |
Mar 01, 2018 | 111.22 | 111.74 | 108.82 | 109.88 | 226,735 | -1.22(-1.10%) |
Feb 28, 2018 | 113.06 | 113.72 | 111.06 | 111.11 | 207,948 | -1.44(-1.28%) |
Feb 27, 2018 | 113.73 | 114.95 | 112.35 | 112.55 | 480,015 | -1.18(-1.03%) |
Feb 26, 2018 | 112.62 | 113.86 | 112.25 | 113.72 | 164,814 | +1.68(+1.50%) |
Feb 23, 2018 | 111.84 | 112.71 | 110.48 | 112.05 | 235,375 | +0.82(+0.73%) |
Feb 22, 2018 | 110.29 | 111.23 | 272,740 | +0.03(+0.03%) | ||
Feb 21, 2018 | 114.21 | 114.48 | 111.12 | 111.20 | 298,512 | -2.39(-2.10%) |
Feb 20, 2018 | 110.52 | 114.12 | 110.10 | 113.59 | 439,456 | +2.54(+2.29%) |
Feb 16, 2018 | 111.05 | 111.05 | 111.05 | 0 | +0.79(+0.71%) | |
Feb 15, 2018 | 108.56 | 110.50 | 106.59 | 110.26 | 346,996 | +3.02(+2.81%) |
Feb 14, 2018 | 103.18 | 107.40 | 102.55 | 107.24 | 410,606 | +2.87(+2.75%) |
Feb 13, 2018 | 103.29 | 104.44 | 101.58 | 104.38 | 430,939 | +0.06(+0.05%) |
Feb 12, 2018 | 105.16 | 105.17 | 102.32 | 104.32 | 703,008 | -0.16(-0.16%) |
Feb 09, 2018 | 99.66 | 106.53 | 99.66 | 104.48 | 1,093,763 | +5.94(+6.03%) |
Feb 08, 2018 | 104.17 | 105.07 | 98.50 | 98.54 | 710,896 | -5.87(-5.62%) |
Feb 07, 2018 | 107.80 | 108.33 | 104.37 | 104.41 | 404,758 | -3.83(-3.54%) |
Feb 06, 2018 | 101.51 | 108.62 | 99.70 | 108.24 | 680,214 | +2.38(+2.25%) |
Feb 05, 2018 | 107.77 | 110.13 | 104.15 | 105.86 | 391,136 | -3.33(-3.05%) |
Feb 02, 2018 | 112.82 | 112.94 | 109.07 | 109.19 | 355,420 | -4.89(-4.28%) |