Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.43 | 113.10 | 110.95 | 111.27 | 363,658 | -0.81(-0.72%) |
Apr 27, 2018 | 112.31 | 112.88 | 111.72 | 112.08 | 306,520 | -0.22(-0.20%) |
Apr 26, 2018 | 112.29 | 112.96 | 111.15 | 112.31 | 205,434 | -0.31(-0.27%) |
Apr 25, 2018 | 112.22 | 113.16 | 111.20 | 112.61 | 252,762 | +0.25(+0.22%) |
Apr 24, 2018 | 113.06 | 113.93 | 111.78 | 112.36 | 370,317 | -0.37(-0.33%) |
Apr 23, 2018 | 112.82 | 113.39 | 112.01 | 112.73 | 180,766 | +0.34(+0.30%) |
Apr 20, 2018 | 112.78 | 113.26 | 112.06 | 112.39 | 172,527 | -0.12(-0.10%) |
Apr 19, 2018 | 112.79 | 113.39 | 111.41 | 112.51 | 191,749 | -0.57(-0.50%) |
Apr 18, 2018 | 113.84 | 113.87 | 113.08 | 113.08 | 273,957 | -0.44(-0.39%) |
Apr 17, 2018 | 112.96 | 113.81 | 112.57 | 113.52 | 195,664 | +1.07(+0.95%) |
Apr 16, 2018 | 112.66 | 112.85 | 111.96 | 112.45 | 243,199 | +0.77(+0.69%) |
Apr 13, 2018 | 112.90 | 112.90 | 111.28 | 111.68 | 187,261 | -0.45(-0.40%) |
Apr 12, 2018 | 111.92 | 112.86 | 111.66 | 112.13 | 320,926 | +0.77(+0.69%) |
Apr 11, 2018 | 112.03 | 112.37 | 110.69 | 111.36 | 348,733 | -1.19(-1.05%) |
Apr 10, 2018 | 112.75 | 114.39 | 111.78 | 112.55 | 507,613 | +1.52(+1.37%) |
Apr 09, 2018 | 112.22 | 112.38 | 110.83 | 111.02 | 203,109 | -0.49(-0.44%) |
Apr 06, 2018 | 113.08 | 113.86 | 110.90 | 111.51 | 210,367 | -2.65(-2.32%) |
Apr 05, 2018 | 114.47 | 114.47 | 113.31 | 114.17 | 512,055 | +0.54(+0.48%) |
Apr 04, 2018 | 111.12 | 113.89 | 110.93 | 113.63 | 282,339 | +1.40(+1.25%) |
Apr 03, 2018 | 110.94 | 112.29 | 110.11 | 112.23 | 425,240 | +1.33(+1.20%) |
Apr 02, 2018 | 112.98 | 113.84 | 109.81 | 110.90 | 371,096 | -2.01(-1.78%) |
Mar 29, 2018 | 112.90 | 112.90 | 112.90 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 115.40 | 115.97 | 113.57 | 113.71 | 423,768 | -1.96(-1.69%) |
Mar 27, 2018 | 118.25 | 118.29 | 115.18 | 115.67 | 363,571 | -2.08(-1.76%) |
Mar 26, 2018 | 116.67 | 117.81 | 115.97 | 117.75 | 545,927 | +2.74(+2.38%) |
Mar 23, 2018 | 117.19 | 117.97 | 114.93 | 115.01 | 275,264 | -1.95(-1.67%) |
Mar 22, 2018 | 119.49 | 120.12 | 116.94 | 116.96 | 229,826 | -3.62(-3.00%) |
Mar 21, 2018 | 121.42 | 122.22 | 120.36 | 120.58 | 215,306 | -0.54(-0.45%) |
Mar 20, 2018 | 120.67 | 122.11 | 120.67 | 121.12 | 236,383 | +0.38(+0.31%) |
Mar 19, 2018 | 122.02 | 122.75 | 120.45 | 120.74 | 809,561 | -1.35(-1.11%) |
Mar 16, 2018 | 122.47 | 123.13 | 121.69 | 122.09 | 1,994,803 | -0.23(-0.19%) |
Mar 15, 2018 | 123.37 | 123.97 | 122.20 | 122.32 | 331,235 | -0.90(-0.73%) |
Mar 14, 2018 | 125.79 | 125.83 | 122.90 | 123.22 | 315,298 | -2.45(-1.95%) |
Mar 13, 2018 | 125.45 | 126.19 | 124.66 | 125.67 | 588,261 | +0.65(+0.52%) |
Mar 12, 2018 | 124.67 | 125.75 | 123.61 | 125.02 | 651,834 | +0.93(+0.75%) |
Mar 09, 2018 | 123.54 | 124.16 | 121.88 | 124.10 | 1,286,955 | +1.17(+0.95%) |
Mar 08, 2018 | 124.41 | 124.94 | 122.22 | 122.93 | 261,812 | -0.95(-0.77%) |
Mar 07, 2018 | 125.47 | 123.53 | 123.89 | 378,615 | -0.40(-0.32%) | |
Mar 06, 2018 | 124.44 | 125.63 | 123.51 | 124.28 | 971,375 | +0.33(+0.26%) |
Mar 05, 2018 | 122.55 | 124.13 | 122.19 | 123.95 | 219,748 | +0.74(+0.60%) |
Mar 02, 2018 | 119.35 | 123.52 | 118.77 | 123.21 | 338,062 | +2.72(+2.26%) |
Mar 01, 2018 | 120.95 | 122.38 | 119.81 | 120.49 | 365,909 | -0.17(-0.14%) |
Feb 28, 2018 | 120.90 | 123.19 | 120.65 | 120.66 | 513,502 | -0.21(-0.18%) |
Feb 27, 2018 | 121.14 | 121.97 | 119.98 | 120.87 | 371,752 | +0.12(+0.10%) |
Feb 26, 2018 | 120.62 | 121.06 | 119.37 | 120.75 | 521,622 | +0.42(+0.35%) |
Feb 23, 2018 | 116.39 | 120.42 | 116.39 | 120.32 | 504,694 | +4.13(+3.55%) |
Feb 22, 2018 | 115.21 | 116.96 | 115.21 | 116.19 | 524,440 | +1.58(+1.38%) |
Feb 21, 2018 | 114.99 | 116.42 | 114.99 | 114.61 | 390,853 | -0.06(-0.05%) |
Feb 20, 2018 | 116.28 | 116.54 | 114.25 | 114.67 | 277,150 | -2.25(-1.92%) |
Feb 16, 2018 | 116.92 | 116.92 | 116.92 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.05 | 117.04 | 114.16 | 116.35 | 373,293 | +1.35(+1.17%) |
Feb 14, 2018 | 117.58 | 119.69 | 113.72 | 115.00 | 562,636 | -1.28(-1.10%) |
Feb 13, 2018 | 110.01 | 120.38 | 109.04 | 116.28 | 1,639,871 | +8.56(+7.95%) |
Feb 12, 2018 | 105.26 | 108.42 | 105.21 | 107.72 | 539,150 | +2.35(+2.24%) |
Feb 09, 2018 | 108.36 | 108.84 | 101.73 | 105.37 | 761,946 | -2.12(-1.98%) |
Feb 08, 2018 | 112.85 | 113.38 | 107.44 | 107.49 | 325,354 | -5.25(-4.66%) |
Feb 07, 2018 | 112.19 | 112.19 | 112.19 | 112.74 | 274,703 | +0.37(+0.33%) |
Feb 06, 2018 | 111.73 | 113.20 | 109.84 | 112.37 | 395,727 | -2.62(-2.28%) |
Feb 05, 2018 | 116.12 | 117.25 | 113.95 | 114.99 | 264,187 | -1.89(-1.61%) |
Feb 02, 2018 | 118.62 | 118.76 | 116.66 | 116.88 | 328,814 | -2.32(-1.94%) |