Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.44 | 108.57 | 105.65 | 105.96 | 1,404,382 | -2.11(-1.95%) |
Apr 27, 2018 | 109.56 | 109.71 | 107.28 | 108.07 | 955,798 | -1.60(-1.46%) |
Apr 26, 2018 | 111.33 | 111.41 | 108.05 | 109.67 | 2,039,478 | -3.66(-3.23%) |
Apr 25, 2018 | 112.17 | 113.45 | 110.91 | 113.33 | 1,119,362 | +0.67(+0.60%) |
Apr 24, 2018 | 113.43 | 114.07 | 111.78 | 112.65 | 710,426 | -0.46(-0.41%) |
Apr 23, 2018 | 112.74 | 113.64 | 112.47 | 113.12 | 743,717 | +0.70(+0.62%) |
Apr 20, 2018 | 112.57 | 113.80 | 111.90 | 112.42 | 1,089,527 | +0.10(+0.08%) |
Apr 19, 2018 | 111.97 | 112.80 | 111.39 | 112.32 | 802,007 | +0.36(+0.32%) |
Apr 18, 2018 | 112.45 | 112.98 | 111.90 | 111.96 | 656,385 | -0.47(-0.42%) |
Apr 17, 2018 | 111.09 | 112.71 | 110.72 | 112.44 | 474,003 | +2.12(+1.92%) |
Apr 16, 2018 | 110.79 | 110.97 | 109.99 | 110.32 | 639,603 | +0.62(+0.57%) |
Apr 13, 2018 | 110.89 | 111.14 | 109.44 | 109.69 | 995,082 | -0.86(-0.78%) |
Apr 12, 2018 | 111.22 | 111.65 | 110.39 | 110.56 | 587,341 | -0.38(-0.34%) |
Apr 11, 2018 | 110.89 | 112.15 | 110.62 | 110.93 | 598,367 | -0.63(-0.57%) |
Apr 10, 2018 | 111.08 | 111.81 | 109.75 | 111.57 | 1,117,177 | +1.07(+0.97%) |
Apr 09, 2018 | 112.25 | 112.25 | 110.23 | 110.50 | 1,105,752 | -0.69(-0.62%) |
Apr 06, 2018 | 112.53 | 113.14 | 110.42 | 111.19 | 915,024 | -1.93(-1.71%) |
Apr 05, 2018 | 113.00 | 113.36 | 111.64 | 113.12 | 938,467 | +0.51(+0.45%) |
Apr 04, 2018 | 110.64 | 112.82 | 110.36 | 112.61 | 1,012,536 | +0.66(+0.59%) |
Apr 03, 2018 | 108.88 | 112.02 | 108.08 | 111.94 | 1,224,387 | +3.24(+2.98%) |
Apr 02, 2018 | 111.30 | 111.30 | 107.44 | 108.70 | 1,037,698 | -2.71(-2.43%) |
Mar 29, 2018 | 111.41 | 111.41 | 111.41 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.79 | 115.14 | 110.79 | 112.57 | 1,640,104 | +2.48(+2.25%) |
Mar 27, 2018 | 111.94 | 112.62 | 109.60 | 110.09 | 925,545 | -1.47(-1.31%) |
Mar 26, 2018 | 110.86 | 111.56 | 109.55 | 111.56 | 650,710 | +2.00(+1.83%) |
Mar 23, 2018 | 111.11 | 112.59 | 109.51 | 109.55 | 1,034,493 | -1.68(-1.51%) |
Mar 22, 2018 | 113.86 | 113.86 | 110.89 | 111.24 | 2,079,289 | -3.25(-2.84%) |
Mar 21, 2018 | 116.81 | 117.52 | 114.35 | 114.49 | 1,206,535 | -1.91(-1.64%) |
Mar 20, 2018 | 116.06 | 117.17 | 115.33 | 116.40 | 1,093,350 | +0.78(+0.68%) |
Mar 19, 2018 | 116.58 | 116.96 | 114.80 | 115.61 | 1,286,882 | -1.13(-0.97%) |
Mar 16, 2018 | 116.99 | 117.48 | 116.26 | 116.75 | 1,023,889 | -0.18(-0.15%) |
Mar 15, 2018 | 116.37 | 118.18 | 115.85 | 116.93 | 745,195 | +0.44(+0.37%) |
Mar 14, 2018 | 117.47 | 117.66 | 115.68 | 116.49 | 919,117 | -0.52(-0.44%) |
Mar 13, 2018 | 118.62 | 118.66 | 116.61 | 117.01 | 1,013,803 | -1.07(-0.91%) |
Mar 12, 2018 | 118.23 | 118.58 | 117.08 | 118.08 | 979,409 | -0.05(-0.04%) |
Mar 09, 2018 | 115.06 | 118.13 | 114.52 | 118.13 | 1,665,902 | +4.11(+3.61%) |
Mar 08, 2018 | 114.25 | 115.00 | 113.50 | 114.02 | 873,585 | -0.15(-0.13%) |
Mar 07, 2018 | 115.00 | 112.96 | 114.17 | 1,102,302 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.52 | 115.33 | 113.76 | 114.42 | 1,534,805 | +0.04(+0.03%) |
Mar 05, 2018 | 110.26 | 115.00 | 110.26 | 114.38 | 2,215,276 | +3.88(+3.51%) |
Mar 02, 2018 | 106.28 | 110.86 | 105.66 | 110.50 | 2,982,461 | +5.40(+5.14%) |
Mar 01, 2018 | 106.79 | 107.45 | 104.20 | 105.10 | 1,761,801 | -1.41(-1.33%) |
Feb 28, 2018 | 108.29 | 108.59 | 106.51 | 106.51 | 1,189,076 | -1.12(-1.04%) |
Feb 27, 2018 | 108.61 | 109.01 | 107.20 | 107.63 | 1,198,817 | -0.80(-0.74%) |
Feb 26, 2018 | 108.87 | 109.81 | 107.83 | 108.44 | 1,310,697 | -0.34(-0.31%) |
Feb 23, 2018 | 108.94 | 109.53 | 107.66 | 108.78 | 1,377,422 | +0.18(+0.16%) |
Feb 22, 2018 | 108.60 | 1,424,419 | +1.30(+1.21%) | |||
Feb 21, 2018 | 109.28 | 110.04 | 107.26 | 107.30 | 1,231,560 | -1.62(-1.49%) |
Feb 20, 2018 | 110.81 | 108.55 | 108.92 | 1,169,514 | -1.80(-1.63%) | |
Feb 16, 2018 | 110.72 | 110.72 | 110.72 | 0 | +0.27(+0.25%) | |
Feb 15, 2018 | 107.76 | 110.96 | 106.98 | 110.44 | 1,330,394 | +2.94(+2.74%) |
Feb 14, 2018 | 107.30 | 109.13 | 106.34 | 107.50 | 1,404,395 | -0.47(-0.44%) |
Feb 13, 2018 | 107.45 | 108.78 | 106.98 | 107.97 | 742,821 | +0.14(+0.13%) |
Feb 12, 2018 | 106.33 | 108.21 | 105.74 | 107.83 | 1,184,987 | +2.07(+1.96%) |
Feb 09, 2018 | 107.85 | 109.43 | 102.11 | 105.76 | 3,012,292 | -1.70(-1.58%) |
Feb 08, 2018 | 110.94 | 112.26 | 106.52 | 107.45 | 1,668,002 | -3.39(-3.06%) |
Feb 07, 2018 | 111.44 | 113.72 | 110.64 | 110.85 | 1,194,917 | -0.76(-0.68%) |
Feb 06, 2018 | 109.48 | 112.62 | 109.34 | 111.61 | 1,551,539 | -1.39(-1.23%) |
Feb 05, 2018 | 113.96 | 116.17 | 111.42 | 113.00 | 921,530 | -1.52(-1.32%) |
Feb 02, 2018 | 116.33 | 116.33 | 114.12 | 114.52 | 1,762,315 | -2.51(-2.14%) |