Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.75 | 114.27 | 112.67 | 112.84 | 116,726 | -0.74(-0.65%) |
Apr 27, 2018 | 112.78 | 113.92 | 112.78 | 113.58 | 85,598 | +0.57(+0.50%) |
Apr 26, 2018 | 112.68 | 113.45 | 112.22 | 113.01 | 189,958 | +0.56(+0.50%) |
Apr 25, 2018 | 112.09 | 112.85 | 111.83 | 112.45 | 157,144 | +0.23(+0.21%) |
Apr 24, 2018 | 113.08 | 113.08 | 111.49 | 112.22 | 163,491 | -0.58(-0.51%) |
Apr 23, 2018 | 112.97 | 113.11 | 112.39 | 112.79 | 162,443 | -0.19(-0.17%) |
Apr 20, 2018 | 114.64 | 114.84 | 112.75 | 112.98 | 225,386 | -1.81(-1.58%) |
Apr 19, 2018 | 116.55 | 117.11 | 114.27 | 114.79 | 127,585 | -3.22(-2.73%) |
Apr 18, 2018 | 118.92 | 118.99 | 117.85 | 118.01 | 83,203 | -0.83(-0.70%) |
Apr 17, 2018 | 118.70 | 119.32 | 118.24 | 118.84 | 127,077 | +0.32(+0.27%) |
Apr 16, 2018 | 117.40 | 119.17 | 117.40 | 118.52 | 163,333 | +1.33(+1.14%) |
Apr 13, 2018 | 117.10 | 117.44 | 116.70 | 117.19 | 89,211 | +0.47(+0.40%) |
Apr 12, 2018 | 117.36 | 117.67 | 116.72 | 116.72 | 83,766 | -0.19(-0.16%) |
Apr 11, 2018 | 116.62 | 117.43 | 116.33 | 116.91 | 89,982 | -0.24(-0.21%) |
Apr 10, 2018 | 117.42 | 117.59 | 116.48 | 117.15 | 121,035 | +0.42(+0.36%) |
Apr 09, 2018 | 116.99 | 117.94 | 116.47 | 116.73 | 89,891 | -0.13(-0.11%) |
Apr 06, 2018 | 117.36 | 118.59 | 116.37 | 116.86 | 103,828 | -1.17(-0.99%) |
Apr 05, 2018 | 118.05 | 118.41 | 117.35 | 118.03 | 115,512 | +0.36(+0.31%) |
Apr 04, 2018 | 115.01 | 118.09 | 115.01 | 117.67 | 159,912 | +1.79(+1.55%) |
Apr 03, 2018 | 114.98 | 116.18 | 114.58 | 115.88 | 138,111 | +1.58(+1.38%) |
Apr 02, 2018 | 116.88 | 116.88 | 113.87 | 114.30 | 148,404 | -2.88(-2.46%) |
Mar 29, 2018 | 117.19 | 117.19 | 117.19 | 0 | +0.91(+0.79%) | |
Mar 28, 2018 | 115.02 | 116.79 | 115.02 | 116.27 | 220,642 | +1.50(+1.31%) |
Mar 27, 2018 | 115.04 | 115.93 | 114.33 | 114.77 | 112,491 | -0.04(-0.04%) |
Mar 26, 2018 | 114.19 | 114.95 | 113.75 | 114.82 | 492,345 | +1.56(+1.38%) |
Mar 23, 2018 | 114.93 | 115.47 | 113.17 | 113.26 | 291,712 | -1.37(-1.19%) |
Mar 22, 2018 | 115.37 | 116.16 | 114.62 | 114.63 | 169,224 | -1.07(-0.92%) |
Mar 21, 2018 | 116.66 | 116.86 | 115.45 | 115.69 | 237,097 | -1.28(-1.10%) |
Mar 20, 2018 | 117.45 | 117.79 | 116.68 | 116.98 | 90,374 | -0.36(-0.31%) |
Mar 19, 2018 | 118.17 | 118.52 | 116.97 | 117.34 | 176,483 | -1.14(-0.96%) |
Mar 16, 2018 | 118.30 | 118.96 | 118.30 | 118.48 | 95,325 | +0.18(+0.15%) |
Mar 15, 2018 | 119.18 | 119.52 | 118.01 | 118.30 | 138,751 | -0.90(-0.76%) |
Mar 14, 2018 | 120.72 | 120.72 | 119.00 | 119.20 | 75,161 | -1.20(-1.00%) |
Mar 13, 2018 | 120.97 | 121.09 | 120.28 | 120.40 | 80,836 | -0.15(-0.12%) |
Mar 12, 2018 | 120.79 | 121.37 | 120.36 | 120.55 | 108,758 | -0.13(-0.11%) |
Mar 09, 2018 | 120.34 | 120.67 | 119.85 | 120.67 | 88,207 | +0.78(+0.65%) |
Mar 08, 2018 | 119.05 | 119.91 | 118.97 | 119.89 | 76,460 | +0.95(+0.80%) |
Mar 07, 2018 | 119.35 | 118.41 | 118.94 | 102,504 | -0.99(-0.82%) | |
Mar 06, 2018 | 119.90 | 119.97 | 118.99 | 119.93 | 1,480,098 | +0.09(+0.08%) |
Mar 05, 2018 | 118.23 | 119.92 | 118.23 | 119.83 | 79,910 | +1.17(+0.99%) |
Mar 02, 2018 | 116.88 | 118.89 | 116.88 | 118.66 | 119,182 | +1.04(+0.88%) |
Mar 01, 2018 | 117.46 | 118.70 | 116.67 | 117.62 | 263,414 | -0.28(-0.24%) |
Feb 28, 2018 | 119.56 | 119.71 | 117.90 | 117.90 | 92,002 | -1.18(-0.99%) |
Feb 27, 2018 | 120.81 | 120.96 | 119.09 | 119.09 | 103,057 | -1.57(-1.30%) |
Feb 26, 2018 | 120.17 | 120.73 | 119.79 | 120.66 | 111,903 | +0.75(+0.62%) |
Feb 23, 2018 | 118.89 | 119.91 | 118.66 | 119.91 | 271,153 | +1.17(+0.99%) |
Feb 22, 2018 | 118.54 | 118.74 | 86,089 | +0.26(+0.22%) | ||
Feb 21, 2018 | 120.15 | 120.20 | 118.48 | 118.48 | 143,492 | -1.48(-1.24%) |
Feb 20, 2018 | 121.46 | 121.46 | 119.79 | 119.96 | 118,674 | -2.67(-2.17%) |
Feb 16, 2018 | 122.63 | 122.63 | 122.63 | 0 | +0.67(+0.55%) | |
Feb 15, 2018 | 120.65 | 121.96 | 120.09 | 121.96 | 114,792 | +1.83(+1.52%) |
Feb 14, 2018 | 119.58 | 120.50 | 118.97 | 120.13 | 109,313 | +0.09(+0.08%) |
Feb 13, 2018 | 119.20 | 120.38 | 119.18 | 120.04 | 90,682 | +0.47(+0.39%) |
Feb 12, 2018 | 119.11 | 120.16 | 118.81 | 119.57 | 146,764 | +1.15(+0.97%) |
Feb 09, 2018 | 119.10 | 119.28 | 116.17 | 118.42 | 254,153 | +0.26(+0.22%) |
Feb 08, 2018 | 121.02 | 121.26 | 118.16 | 118.16 | 171,043 | -2.53(-2.10%) |
Feb 07, 2018 | 121.06 | 122.76 | 120.69 | 120.69 | 144,654 | -0.48(-0.40%) |
Feb 06, 2018 | 118.10 | 121.44 | 117.25 | 121.17 | 305,104 | -0.11(-0.09%) |
Feb 05, 2018 | 123.87 | 124.34 | 120.06 | 121.29 | 209,590 | -3.03(-2.44%) |
Feb 02, 2018 | 126.27 | 126.41 | 124.30 | 124.32 | 145,381 | -2.50(-1.97%) |