Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 101.37 | 101.39 | 99.42 | 100.05 | 2,899,396 | -0.95(-0.94%) |
Apr 27, 2018 | 99.07 | 101.58 | 98.85 | 100.99 | 1,612,319 | +1.84(+1.86%) |
Apr 26, 2018 | 99.39 | 99.94 | 98.69 | 99.15 | 1,611,863 | -0.23(-0.23%) |
Apr 25, 2018 | 97.89 | 100.67 | 97.89 | 99.38 | 1,799,886 | +1.25(+1.27%) |
Apr 24, 2018 | 97.32 | 99.12 | 96.95 | 98.13 | 2,264,389 | +0.96(+0.98%) |
Apr 23, 2018 | 97.77 | 98.14 | 96.51 | 97.18 | 2,474,182 | -0.07(-0.07%) |
Apr 20, 2018 | 100.91 | 100.98 | 96.82 | 97.25 | 3,677,636 | -3.62(-3.59%) |
Apr 19, 2018 | 104.54 | 104.72 | 100.67 | 100.87 | 4,666,413 | -6.40(-5.97%) |
Apr 18, 2018 | 107.37 | 108.19 | 106.88 | 107.27 | 984,233 | -0.10(-0.09%) |
Apr 17, 2018 | 107.98 | 107.98 | 106.68 | 107.37 | 768,779 | -0.28(-0.26%) |
Apr 16, 2018 | 106.38 | 107.95 | 105.64 | 107.65 | 1,264,154 | +1.39(+1.31%) |
Apr 13, 2018 | 105.69 | 106.69 | 105.52 | 106.26 | 749,275 | +0.73(+0.69%) |
Apr 12, 2018 | 107.20 | 107.32 | 105.27 | 105.53 | 1,134,028 | -1.45(-1.36%) |
Apr 11, 2018 | 107.46 | 107.51 | 106.45 | 106.99 | 781,709 | -0.51(-0.47%) |
Apr 10, 2018 | 108.69 | 109.17 | 107.13 | 107.50 | 1,108,833 | -0.83(-0.77%) |
Apr 09, 2018 | 109.20 | 109.41 | 107.51 | 108.33 | 869,535 | -0.46(-0.42%) |
Apr 06, 2018 | 110.08 | 111.86 | 108.18 | 108.78 | 1,122,701 | -1.47(-1.34%) |
Apr 05, 2018 | 110.00 | 110.83 | 108.47 | 110.26 | 1,050,209 | +0.17(+0.15%) |
Apr 04, 2018 | 107.85 | 111.09 | 107.51 | 110.09 | 1,142,117 | +1.45(+1.33%) |
Apr 03, 2018 | 109.02 | 109.32 | 107.95 | 108.64 | 1,197,841 | -0.30(-0.27%) |
Apr 02, 2018 | 112.11 | 112.11 | 108.28 | 108.94 | 1,753,524 | -3.74(-3.32%) |
Mar 29, 2018 | 112.68 | 112.68 | 112.68 | 0 | +2.37(+2.15%) | |
Mar 28, 2018 | 107.31 | 111.15 | 107.31 | 110.31 | 2,114,805 | +3.33(+3.11%) |
Mar 27, 2018 | 105.13 | 107.89 | 104.82 | 106.98 | 881,369 | +1.83(+1.74%) |
Mar 26, 2018 | 105.92 | 106.47 | 104.66 | 105.15 | 891,691 | -0.15(-0.14%) |
Mar 23, 2018 | 106.53 | 107.29 | 105.06 | 105.31 | 926,808 | -0.94(-0.88%) |
Mar 22, 2018 | 105.42 | 107.56 | 105.39 | 106.25 | 1,225,706 | +0.59(+0.56%) |
Mar 21, 2018 | 108.25 | 108.25 | 104.98 | 105.65 | 1,725,449 | -2.80(-2.58%) |
Mar 20, 2018 | 109.03 | 109.66 | 108.05 | 108.45 | 760,239 | -0.34(-0.31%) |
Mar 19, 2018 | 108.69 | 110.34 | 108.37 | 108.79 | 819,946 | +0.03(+0.02%) |
Mar 16, 2018 | 107.72 | 108.98 | 107.72 | 108.77 | 1,718,722 | +1.14(+1.06%) |
Mar 15, 2018 | 108.77 | 109.64 | 106.86 | 107.62 | 1,460,281 | -1.21(-1.11%) |
Mar 14, 2018 | 111.13 | 111.29 | 108.76 | 108.83 | 850,995 | -2.22(-2.00%) |
Mar 13, 2018 | 110.80 | 111.53 | 110.44 | 111.05 | 928,971 | +0.69(+0.63%) |
Mar 12, 2018 | 111.41 | 112.30 | 109.99 | 110.36 | 1,148,859 | -1.02(-0.91%) |
Mar 09, 2018 | 112.76 | 112.86 | 111.27 | 111.37 | 970,426 | -1.19(-1.06%) |
Mar 08, 2018 | 110.63 | 112.66 | 110.43 | 112.57 | 720,654 | +2.06(+1.86%) |
Mar 07, 2018 | 111.97 | 110.13 | 110.51 | 985,605 | -1.51(-1.35%) | |
Mar 06, 2018 | 112.47 | 112.47 | 110.64 | 112.02 | 822,563 | -0.51(-0.45%) |
Mar 05, 2018 | 110.85 | 112.71 | 110.44 | 112.53 | 1,239,785 | +1.69(+1.52%) |
Mar 02, 2018 | 109.22 | 111.01 | 109.15 | 110.84 | 957,488 | +0.99(+0.90%) |
Mar 01, 2018 | 109.27 | 111.49 | 109.14 | 109.85 | 1,620,974 | +0.58(+0.53%) |
Feb 28, 2018 | 110.76 | 110.89 | 109.05 | 109.27 | 1,663,453 | -0.94(-0.85%) |
Feb 27, 2018 | 111.26 | 112.28 | 109.86 | 110.21 | 1,323,006 | -1.13(-1.01%) |
Feb 26, 2018 | 109.97 | 111.38 | 109.71 | 111.33 | 1,161,451 | +1.77(+1.61%) |
Feb 23, 2018 | 108.31 | 109.56 | 107.52 | 109.56 | 1,058,350 | +1.80(+1.67%) |
Feb 22, 2018 | 107.76 | 1,015,787 | +0.86(+0.80%) | |||
Feb 21, 2018 | 109.07 | 109.90 | 106.85 | 106.91 | 1,104,421 | -2.11(-1.93%) |
Feb 20, 2018 | 111.09 | 111.26 | 108.72 | 109.01 | 1,210,266 | -2.47(-2.22%) |
Feb 16, 2018 | 111.48 | 111.48 | 111.48 | 0 | +0.57(+0.51%) | |
Feb 15, 2018 | 109.43 | 110.94 | 108.27 | 110.92 | 998,254 | +1.89(+1.73%) |
Feb 14, 2018 | 108.61 | 109.68 | 107.58 | 109.03 | 1,204,401 | +0.23(+0.21%) |
Feb 13, 2018 | 107.87 | 109.05 | 107.51 | 108.80 | 1,310,908 | +0.49(+0.45%) |
Feb 12, 2018 | 109.06 | 110.40 | 107.50 | 108.31 | 1,377,547 | -0.72(-0.66%) |
Feb 09, 2018 | 108.83 | 109.68 | 105.80 | 109.03 | 2,043,278 | +0.88(+0.81%) |
Feb 08, 2018 | 107.83 | 109.72 | 106.74 | 108.15 | 2,149,271 | -0.05(-0.05%) |
Feb 07, 2018 | 110.73 | 110.73 | 108.07 | 108.20 | 2,177,493 | -2.38(-2.15%) |
Feb 06, 2018 | 106.34 | 111.00 | 105.81 | 110.58 | 3,227,259 | +1.94(+1.78%) |
Feb 05, 2018 | 110.22 | 111.46 | 107.39 | 108.64 | 2,867,821 | -2.18(-1.96%) |
Feb 02, 2018 | 114.21 | 114.49 | 110.70 | 110.82 | 4,147,819 | -7.97(-6.71%) |