Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 109.98 | 110.44 | 106.52 | 106.56 | 156,027 | -2.32(-2.13%) |
Apr 27, 2018 | 108.70 | 109.36 | 106.91 | 108.88 | 114,089 | +2.04(+1.91%) |
Apr 26, 2018 | 104.28 | 107.08 | 104.20 | 106.84 | 163,787 | +4.12(+4.01%) |
Apr 25, 2018 | 102.64 | 103.22 | 100.74 | 102.72 | 216,138 | -2.17(-2.07%) |
Apr 24, 2018 | 109.12 | 109.65 | 103.70 | 104.89 | 252,387 | -1.69(-1.59%) |
Apr 23, 2018 | 108.39 | 109.36 | 105.80 | 106.58 | 157,502 | -2.67(-2.44%) |
Apr 20, 2018 | 111.52 | 111.52 | 107.75 | 109.25 | 274,431 | -4.31(-3.79%) |
Apr 19, 2018 | 116.44 | 116.44 | 112.35 | 113.55 | 151,966 | -1.91(-1.66%) |
Apr 18, 2018 | 113.82 | 116.64 | 113.45 | 115.47 | 206,674 | +2.86(+2.54%) |
Apr 17, 2018 | 110.42 | 113.56 | 110.37 | 112.61 | 144,951 | +0.64(+0.57%) |
Apr 16, 2018 | 110.94 | 112.06 | 109.95 | 111.97 | 108,157 | +0.34(+0.30%) |
Apr 13, 2018 | 114.67 | 114.87 | 110.64 | 111.63 | 155,268 | -3.45(-3.00%) |
Apr 12, 2018 | 114.44 | 116.01 | 113.89 | 115.08 | 161,678 | -0.16(-0.14%) |
Apr 11, 2018 | 112.84 | 115.87 | 112.80 | 115.24 | 214,495 | +0.29(+0.26%) |
Apr 10, 2018 | 113.25 | 115.43 | 112.00 | 114.94 | 318,545 | +6.22(+5.72%) |
Apr 09, 2018 | 110.52 | 112.24 | 108.67 | 108.72 | 184,750 | +0.34(+0.31%) |
Apr 06, 2018 | 111.61 | 114.05 | 106.46 | 108.38 | 246,576 | -6.65(-5.78%) |
Apr 05, 2018 | 115.78 | 116.84 | 114.04 | 115.03 | 199,098 | +0.82(+0.72%) |
Apr 04, 2018 | 104.73 | 114.54 | 104.44 | 114.22 | 297,285 | -0.08(-0.07%) |
Apr 03, 2018 | 114.02 | 114.57 | 111.33 | 114.30 | 198,597 | +3.44(+3.10%) |
Apr 02, 2018 | 114.93 | 116.37 | 107.74 | 110.86 | 304,436 | -6.39(-5.45%) |
Mar 29, 2018 | 117.25 | 117.25 | 117.25 | 0 | +6.72(+6.08%) | |
Mar 28, 2018 | 110.94 | 112.20 | 108.18 | 110.53 | 321,496 | -1.79(-1.60%) |
Mar 27, 2018 | 118.94 | 119.28 | 111.32 | 112.33 | 276,064 | -6.29(-5.31%) |
Mar 26, 2018 | 116.51 | 118.92 | 112.64 | 118.62 | 261,116 | +10.47(+9.68%) |
Mar 23, 2018 | 115.68 | 116.28 | 107.99 | 108.15 | 374,436 | -7.01(-6.09%) |
Mar 22, 2018 | 119.24 | 120.95 | 114.66 | 115.16 | 396,186 | -12.83(-10.03%) |
Mar 21, 2018 | 125.22 | 129.21 | 124.15 | 128.00 | 219,369 | +2.31(+1.84%) |
Mar 20, 2018 | 124.75 | 126.50 | 124.15 | 125.69 | 111,359 | +3.93(+3.23%) |
Mar 19, 2018 | 123.21 | 124.14 | 119.45 | 121.76 | 197,892 | -3.96(-3.15%) |
Mar 16, 2018 | 125.29 | 126.70 | 125.10 | 125.72 | 85,020 | -0.89(-0.70%) |
Mar 15, 2018 | 129.16 | 129.68 | 125.33 | 126.61 | 115,936 | -1.42(-1.11%) |
Mar 14, 2018 | 130.18 | 130.81 | 125.96 | 128.03 | 253,272 | +0.49(+0.39%) |
Mar 13, 2018 | 132.92 | 133.44 | 126.19 | 127.53 | 304,703 | -3.37(-2.58%) |
Mar 12, 2018 | 130.72 | 131.76 | 129.02 | 130.91 | 367,534 | +0.72(+0.56%) |
Mar 09, 2018 | 125.40 | 130.22 | 125.06 | 130.18 | 439,130 | +7.72(+6.30%) |
Mar 08, 2018 | 122.85 | 123.32 | 120.67 | 122.46 | 205,919 | +0.07(+0.06%) |
Mar 07, 2018 | 122.43 | 118.00 | 122.39 | 223,631 | +0.45(+0.37%) | |
Mar 06, 2018 | 124.67 | 124.81 | 121.01 | 121.94 | 341,142 | +3.26(+2.75%) |
Mar 05, 2018 | 114.21 | 119.27 | 113.86 | 118.68 | 262,255 | +0.50(+0.43%) |
Mar 02, 2018 | 112.30 | 118.76 | 110.57 | 118.17 | 321,757 | +1.29(+1.11%) |
Mar 01, 2018 | 120.03 | 122.52 | 113.53 | 116.88 | 422,594 | -0.92(-0.78%) |
Feb 28, 2018 | 123.67 | 123.93 | 117.57 | 117.80 | 403,705 | -5.00(-4.07%) |
Feb 27, 2018 | 129.46 | 129.70 | 122.73 | 122.79 | 634,085 | -11.45(-8.53%) |
Feb 26, 2018 | 131.72 | 134.35 | 129.73 | 134.24 | 338,508 | +3.45(+2.64%) |
Feb 23, 2018 | 128.64 | 131.01 | 127.33 | 130.80 | 181,119 | +6.28(+5.04%) |
Feb 22, 2018 | 124.00 | 124.52 | 244,784 | +0.49(+0.39%) | ||
Feb 21, 2018 | 127.61 | 131.93 | 123.77 | 124.03 | 344,570 | -0.34(-0.27%) |
Feb 20, 2018 | 122.92 | 124.92 | 122.34 | 124.37 | 533,197 | -5.32(-4.10%) |
Feb 16, 2018 | 129.69 | 129.69 | 129.69 | 0 | -1.42(-1.08%) | |
Feb 15, 2018 | 129.87 | 132.18 | 127.60 | 131.11 | 782,640 | +7.63(+6.18%) |
Feb 14, 2018 | 114.25 | 124.25 | 114.25 | 123.48 | 446,039 | +8.56(+7.45%) |
Feb 13, 2018 | 112.72 | 115.77 | 112.55 | 114.92 | 358,050 | +2.61(+2.33%) |
Feb 12, 2018 | 111.84 | 114.59 | 108.87 | 112.31 | 637,915 | +4.95(+4.61%) |
Feb 09, 2018 | 106.55 | 109.63 | 98.12 | 107.36 | 806,194 | +4.68(+4.55%) |
Feb 08, 2018 | 116.62 | 116.62 | 102.67 | 102.68 | 640,049 | -11.59(-10.14%) |
Feb 07, 2018 | 119.68 | 121.39 | 114.11 | 114.27 | 610,986 | -11.93(-9.46%) |
Feb 06, 2018 | 114.97 | 129.22 | 113.86 | 126.20 | 735,672 | +6.57(+5.49%) |
Feb 05, 2018 | 127.95 | 131.73 | 115.07 | 119.63 | 739,299 | -9.15(-7.10%) |
Feb 02, 2018 | 134.78 | 135.03 | 128.29 | 128.78 | 474,573 | -10.49(-7.53%) |