Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.45 | 108.58 | 105.66 | 105.97 | 1,404,259 | -2.11(-1.95%) |
Apr 27, 2018 | 109.57 | 109.72 | 107.29 | 108.08 | 955,715 | -1.60(-1.46%) |
Apr 26, 2018 | 111.34 | 111.42 | 108.06 | 109.67 | 2,039,300 | -3.66(-3.23%) |
Apr 25, 2018 | 112.18 | 113.46 | 110.92 | 113.33 | 1,119,264 | +0.67(+0.60%) |
Apr 24, 2018 | 113.44 | 114.08 | 111.78 | 112.66 | 710,364 | -0.46(-0.41%) |
Apr 23, 2018 | 112.75 | 113.65 | 112.48 | 113.13 | 743,651 | +0.70(+0.62%) |
Apr 20, 2018 | 112.58 | 113.81 | 111.91 | 112.43 | 1,089,432 | +0.09(+0.08%) |
Apr 19, 2018 | 111.98 | 112.81 | 111.40 | 112.33 | 801,937 | +0.36(+0.32%) |
Apr 18, 2018 | 112.46 | 112.98 | 111.91 | 111.97 | 656,328 | -0.47(-0.42%) |
Apr 17, 2018 | 111.10 | 112.72 | 110.73 | 112.45 | 473,961 | +2.12(+1.92%) |
Apr 16, 2018 | 110.80 | 110.98 | 110.00 | 110.33 | 639,547 | +0.62(+0.57%) |
Apr 13, 2018 | 110.89 | 111.15 | 109.45 | 109.70 | 994,995 | -0.86(-0.78%) |
Apr 12, 2018 | 111.23 | 111.66 | 110.40 | 110.56 | 587,289 | -0.38(-0.34%) |
Apr 11, 2018 | 110.91 | 112.16 | 110.63 | 110.94 | 598,315 | -0.63(-0.57%) |
Apr 10, 2018 | 111.08 | 111.82 | 109.76 | 111.58 | 1,117,079 | +1.07(+0.97%) |
Apr 09, 2018 | 112.26 | 112.26 | 110.24 | 110.51 | 1,105,655 | -0.69(-0.62%) |
Apr 06, 2018 | 112.54 | 113.15 | 110.43 | 111.20 | 914,944 | -1.93(-1.71%) |
Apr 05, 2018 | 113.01 | 113.37 | 111.65 | 113.13 | 938,385 | +0.51(+0.45%) |
Apr 04, 2018 | 110.65 | 112.83 | 110.37 | 112.62 | 1,012,447 | +0.66(+0.59%) |
Apr 03, 2018 | 108.89 | 112.03 | 108.09 | 111.95 | 1,224,280 | +3.24(+2.98%) |
Apr 02, 2018 | 111.31 | 111.31 | 107.45 | 108.71 | 1,037,607 | -2.70(-2.43%) |
Mar 29, 2018 | 111.42 | 111.42 | 111.42 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.80 | 115.15 | 110.80 | 112.58 | 1,639,960 | +2.48(+2.25%) |
Mar 27, 2018 | 111.94 | 112.63 | 109.61 | 110.10 | 925,464 | -1.47(-1.31%) |
Mar 26, 2018 | 110.87 | 111.57 | 109.56 | 111.57 | 650,653 | +2.00(+1.83%) |
Mar 23, 2018 | 111.12 | 112.60 | 109.52 | 109.56 | 1,034,403 | -1.68(-1.51%) |
Mar 22, 2018 | 113.86 | 113.86 | 110.91 | 111.25 | 2,079,107 | -3.25(-2.84%) |
Mar 21, 2018 | 116.83 | 117.53 | 114.36 | 114.50 | 1,206,429 | -1.91(-1.64%) |
Mar 20, 2018 | 116.07 | 117.18 | 115.34 | 116.41 | 1,093,254 | +0.79(+0.68%) |
Mar 19, 2018 | 116.59 | 116.97 | 114.81 | 115.62 | 1,286,770 | -1.14(-0.97%) |
Mar 16, 2018 | 117.00 | 117.49 | 116.27 | 116.76 | 1,023,799 | -0.18(-0.15%) |
Mar 15, 2018 | 116.38 | 118.19 | 115.86 | 116.94 | 745,130 | +0.44(+0.37%) |
Mar 14, 2018 | 117.48 | 117.67 | 115.69 | 116.50 | 919,037 | -0.52(-0.45%) |
Mar 13, 2018 | 118.63 | 118.67 | 116.62 | 117.02 | 1,013,714 | -1.07(-0.90%) |
Mar 12, 2018 | 118.24 | 118.59 | 117.09 | 118.09 | 979,323 | -0.05(-0.04%) |
Mar 09, 2018 | 115.07 | 118.14 | 114.53 | 118.14 | 1,665,757 | +4.11(+3.61%) |
Mar 08, 2018 | 114.26 | 115.01 | 113.51 | 114.03 | 873,508 | -0.15(-0.13%) |
Mar 07, 2018 | 115.01 | 112.97 | 114.18 | 1,102,206 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.53 | 115.34 | 113.77 | 114.43 | 1,534,671 | +0.04(+0.03%) |
Mar 05, 2018 | 110.27 | 115.01 | 110.27 | 114.39 | 2,215,082 | +3.88(+3.51%) |
Mar 02, 2018 | 106.29 | 110.87 | 105.66 | 110.51 | 2,982,200 | +5.40(+5.14%) |
Mar 01, 2018 | 106.80 | 107.47 | 104.21 | 105.11 | 1,761,647 | -1.41(-1.33%) |
Feb 28, 2018 | 108.30 | 108.60 | 106.52 | 106.52 | 1,188,972 | -1.12(-1.04%) |
Feb 27, 2018 | 108.61 | 109.02 | 107.21 | 107.64 | 1,198,712 | -0.80(-0.74%) |
Feb 26, 2018 | 108.88 | 109.82 | 107.84 | 108.44 | 1,310,583 | -0.34(-0.31%) |
Feb 23, 2018 | 108.95 | 109.54 | 107.67 | 108.78 | 1,377,301 | +0.18(+0.16%) |
Feb 22, 2018 | 108.61 | 1,424,294 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.29 | 110.05 | 107.27 | 107.30 | 1,231,452 | -1.62(-1.49%) |
Feb 20, 2018 | 110.82 | 108.56 | 108.93 | 1,169,412 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.73 | 110.73 | 110.73 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.77 | 110.97 | 106.99 | 110.45 | 1,330,278 | +2.94(+2.74%) |
Feb 14, 2018 | 107.30 | 109.14 | 106.35 | 107.51 | 1,404,273 | -0.47(-0.44%) |
Feb 13, 2018 | 107.47 | 108.78 | 106.99 | 107.98 | 742,756 | +0.14(+0.13%) |
Feb 12, 2018 | 106.34 | 108.22 | 105.75 | 107.84 | 1,184,884 | +2.07(+1.96%) |
Feb 09, 2018 | 107.86 | 109.44 | 102.12 | 105.77 | 3,012,029 | -1.70(-1.58%) |
Feb 08, 2018 | 110.95 | 112.27 | 106.53 | 107.47 | 1,667,856 | -3.39(-3.06%) |
Feb 07, 2018 | 111.45 | 113.73 | 110.65 | 110.86 | 1,194,813 | -0.76(-0.68%) |
Feb 06, 2018 | 109.49 | 112.63 | 109.35 | 111.62 | 1,551,403 | -1.39(-1.23%) |
Feb 05, 2018 | 113.97 | 116.17 | 111.43 | 113.01 | 921,450 | -1.52(-1.32%) |
Feb 02, 2018 | 116.34 | 116.34 | 114.13 | 114.53 | 1,762,161 | -2.51(-2.14%) |