Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 114.73 | 114.93 | 111.47 | 111.50 | 165,325 | -3.02(-2.63%) |
Apr 27, 2018 | 114.78 | 114.78 | 113.26 | 114.51 | 101,043 | -0.42(-0.36%) |
Apr 26, 2018 | 112.82 | 115.40 | 112.33 | 114.93 | 92,333 | +2.63(+2.34%) |
Apr 25, 2018 | 112.67 | 112.92 | 110.60 | 112.30 | 107,743 | -0.91(-0.81%) |
Apr 24, 2018 | 115.45 | 115.72 | 112.46 | 113.22 | 106,554 | -1.89(-1.64%) |
Apr 23, 2018 | 115.85 | 116.57 | 114.25 | 115.11 | 117,821 | -0.14(-0.12%) |
Apr 20, 2018 | 114.11 | 116.02 | 113.34 | 115.25 | 114,912 | +0.60(+0.52%) |
Apr 19, 2018 | 113.79 | 114.89 | 113.03 | 114.65 | 102,689 | +0.21(+0.18%) |
Apr 18, 2018 | 115.94 | 116.17 | 114.36 | 114.44 | 110,221 | -0.97(-0.84%) |
Apr 17, 2018 | 113.37 | 115.69 | 112.23 | 115.41 | 137,310 | +2.57(+2.27%) |
Apr 16, 2018 | 110.55 | 113.21 | 110.37 | 112.84 | 158,738 | +3.36(+3.07%) |
Apr 13, 2018 | 110.48 | 110.56 | 108.89 | 109.48 | 131,524 | -0.71(-0.64%) |
Apr 12, 2018 | 108.79 | 110.71 | 108.53 | 110.18 | 99,561 | +1.88(+1.74%) |
Apr 11, 2018 | 107.47 | 109.03 | 107.46 | 108.30 | 105,784 | -0.24(-0.22%) |
Apr 10, 2018 | 107.97 | 109.70 | 106.29 | 108.54 | 341,526 | +1.71(+1.60%) |
Apr 09, 2018 | 108.62 | 109.69 | 106.52 | 106.83 | 203,164 | -1.41(-1.31%) |
Apr 06, 2018 | 109.55 | 110.27 | 106.28 | 108.24 | 199,112 | -2.13(-1.93%) |
Apr 05, 2018 | 109.95 | 111.97 | 109.47 | 110.37 | 114,548 | +0.76(+0.69%) |
Apr 04, 2018 | 107.00 | 110.34 | 107.00 | 109.62 | 114,256 | +0.56(+0.51%) |
Apr 03, 2018 | 107.59 | 109.63 | 107.05 | 109.06 | 208,724 | +1.62(+1.51%) |
Apr 02, 2018 | 110.73 | 110.73 | 105.74 | 107.44 | 183,400 | -3.40(-3.07%) |
Mar 29, 2018 | 110.84 | 110.84 | 110.84 | 0 | +0.69(+0.62%) | |
Mar 28, 2018 | 107.67 | 111.05 | 107.14 | 110.15 | 184,634 | +2.49(+2.31%) |
Mar 27, 2018 | 112.86 | 113.44 | 106.68 | 107.67 | 420,801 | -5.08(-4.51%) |
Mar 26, 2018 | 111.04 | 113.07 | 109.86 | 112.75 | 183,271 | +3.30(+3.02%) |
Mar 23, 2018 | 110.51 | 113.34 | 109.44 | 109.45 | 172,974 | -1.02(-0.92%) |
Mar 22, 2018 | 112.93 | 113.97 | 110.29 | 110.46 | 152,456 | -3.07(-2.71%) |
Mar 21, 2018 | 114.01 | 115.21 | 112.66 | 113.54 | 158,489 | -0.18(-0.16%) |
Mar 20, 2018 | 111.12 | 114.30 | 111.05 | 113.72 | 221,217 | +2.39(+2.15%) |
Mar 19, 2018 | 113.29 | 116.14 | 110.35 | 111.33 | 261,317 | -1.80(-1.59%) |
Mar 16, 2018 | 115.25 | 118.38 | 113.13 | 113.13 | 4,779,860 | -1.22(-1.07%) |
Mar 15, 2018 | 115.21 | 115.21 | 113.24 | 114.35 | 98,575 | -0.84(-0.73%) |
Mar 14, 2018 | 115.44 | 115.59 | 114.06 | 115.20 | 106,621 | +0.23(+0.20%) |
Mar 13, 2018 | 116.23 | 116.53 | 114.18 | 114.97 | 114,868 | -0.57(-0.49%) |
Mar 12, 2018 | 116.73 | 116.73 | 114.31 | 115.53 | 230,039 | +0.33(+0.28%) |
Mar 09, 2018 | 122.38 | 122.44 | 114.94 | 115.21 | 223,086 | -5.43(-4.50%) |
Mar 08, 2018 | 121.87 | 122.97 | 115.41 | 120.64 | 236,146 | +2.33(+1.97%) |
Mar 07, 2018 | 119.13 | 115.40 | 118.31 | 132,124 | +1.04(+0.89%) | |
Mar 06, 2018 | 115.81 | 118.17 | 114.46 | 117.27 | 122,123 | +1.76(+1.52%) |
Mar 05, 2018 | 113.75 | 116.74 | 113.17 | 115.51 | 86,014 | +0.97(+0.85%) |
Mar 02, 2018 | 112.03 | 114.92 | 112.03 | 114.53 | 158,891 | +1.26(+1.12%) |
Mar 01, 2018 | 115.90 | 115.90 | 110.99 | 113.27 | 156,820 | -2.45(-2.12%) |
Feb 28, 2018 | 118.14 | 119.17 | 115.42 | 115.72 | 177,396 | -2.13(-1.81%) |
Feb 27, 2018 | 117.01 | 119.12 | 115.51 | 117.84 | 159,838 | +1.29(+1.11%) |
Feb 26, 2018 | 114.89 | 117.29 | 113.61 | 116.55 | 133,649 | +1.80(+1.57%) |
Feb 23, 2018 | 112.92 | 114.78 | 110.58 | 114.75 | 159,071 | +2.44(+2.17%) |
Feb 22, 2018 | 112.31 | 138,969 | -1.68(-1.47%) | |||
Feb 21, 2018 | 112.37 | 116.02 | 111.54 | 113.99 | 148,773 | +2.18(+1.95%) |
Feb 20, 2018 | 113.64 | 113.90 | 111.78 | 111.81 | 101,344 | -2.13(-1.87%) |
Feb 16, 2018 | 113.94 | 113.94 | 113.94 | 0 | +0.08(+0.07%) | |
Feb 15, 2018 | 112.92 | 114.08 | 110.10 | 113.86 | 101,779 | +1.86(+1.66%) |
Feb 14, 2018 | 108.29 | 112.28 | 107.95 | 112.00 | 124,932 | +2.47(+2.25%) |
Feb 13, 2018 | 108.44 | 109.81 | 106.23 | 109.54 | 154,889 | +0.32(+0.29%) |
Feb 12, 2018 | 106.56 | 109.83 | 105.18 | 109.22 | 182,107 | +3.13(+2.95%) |
Feb 09, 2018 | 103.87 | 107.15 | 102.06 | 106.08 | 191,823 | +3.55(+3.46%) |
Feb 08, 2018 | 108.57 | 109.21 | 102.52 | 102.53 | 190,866 | -6.12(-5.63%) |
Feb 07, 2018 | 110.03 | 111.26 | 108.41 | 108.65 | 100,081 | -2.11(-1.90%) |
Feb 06, 2018 | 107.09 | 111.36 | 106.18 | 110.76 | 205,034 | +0.44(+0.40%) |
Feb 05, 2018 | 109.93 | 110.83 | 108.99 | 110.32 | 133,780 | -0.36(-0.32%) |
Feb 02, 2018 | 111.14 | 112.57 | 110.37 | 110.68 | 132,281 | -1.35(-1.21%) |