Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 111.42 | 111.75 | 110.30 | 110.30 | 269,420 | -0.90(-0.81%) |
Apr 27, 2018 | 111.45 | 111.48 | 110.79 | 111.20 | 189,457 | +0.11(+0.10%) |
Apr 26, 2018 | 110.48 | 111.48 | 110.27 | 111.09 | 205,978 | +1.13(+1.03%) |
Apr 25, 2018 | 109.72 | 110.17 | 108.83 | 109.96 | 287,361 | +0.18(+0.17%) |
Apr 24, 2018 | 111.74 | 111.81 | 109.03 | 109.78 | 374,365 | -1.48(-1.33%) |
Apr 23, 2018 | 111.57 | 111.81 | 110.78 | 111.26 | 215,340 | -0.02(-0.02%) |
Apr 20, 2018 | 112.20 | 112.28 | 110.88 | 111.27 | 319,790 | -0.92(-0.82%) |
Apr 19, 2018 | 112.53 | 112.58 | 111.75 | 112.19 | 369,302 | -0.63(-0.55%) |
Apr 18, 2018 | 112.96 | 113.16 | 112.62 | 112.82 | 178,788 | +0.12(+0.10%) |
Apr 17, 2018 | 112.26 | 113.00 | 112.11 | 112.70 | 227,615 | +1.21(+1.08%) |
Apr 16, 2018 | 111.36 | 111.86 | 110.99 | 111.49 | 269,130 | +0.89(+0.80%) |
Apr 13, 2018 | 111.58 | 111.63 | 110.13 | 110.60 | 341,631 | -0.33(-0.29%) |
Apr 12, 2018 | 110.70 | 111.36 | 110.56 | 110.93 | 351,486 | +0.90(+0.82%) |
Apr 11, 2018 | 109.99 | 110.81 | 109.79 | 110.03 | 400,758 | -0.56(-0.51%) |
Apr 10, 2018 | 110.18 | 110.96 | 109.70 | 110.59 | 442,286 | +1.78(+1.63%) |
Apr 09, 2018 | 109.11 | 110.46 | 108.68 | 108.82 | 393,196 | +0.41(+0.38%) |
Apr 06, 2018 | 109.96 | 110.58 | 107.65 | 108.41 | 562,149 | -2.40(-2.17%) |
Apr 05, 2018 | 110.69 | 111.21 | 110.26 | 110.81 | 191,916 | +0.80(+0.73%) |
Apr 04, 2018 | 107.14 | 110.24 | 107.07 | 110.01 | 521,357 | +1.23(+1.13%) |
Apr 03, 2018 | 108.05 | 108.96 | 107.16 | 108.78 | 440,397 | +1.40(+1.30%) |
Apr 02, 2018 | 109.55 | 109.72 | 106.27 | 107.38 | 814,795 | -2.58(-2.34%) |
Mar 29, 2018 | 109.96 | 109.96 | 109.96 | 0 | +1.57(+1.45%) | |
Mar 28, 2018 | 108.76 | 109.47 | 107.90 | 108.39 | 443,084 | -0.33(-0.30%) |
Mar 27, 2018 | 111.17 | 111.31 | 108.03 | 108.72 | 674,369 | -1.97(-1.78%) |
Mar 26, 2018 | 109.35 | 110.78 | 108.34 | 110.68 | 448,278 | +2.96(+2.74%) |
Mar 23, 2018 | 110.27 | 110.55 | 107.66 | 107.73 | 456,032 | -2.32(-2.11%) |
Mar 22, 2018 | 111.83 | 112.20 | 109.98 | 110.05 | 368,563 | -2.85(-2.52%) |
Mar 21, 2018 | 113.08 | 113.97 | 112.82 | 112.90 | 333,928 | -0.19(-0.17%) |
Mar 20, 2018 | 113.05 | 113.38 | 112.81 | 113.09 | 241,728 | +0.17(+0.15%) |
Mar 19, 2018 | 114.05 | 114.06 | 112.15 | 112.92 | 342,567 | -1.52(-1.33%) |
Mar 16, 2018 | 114.48 | 114.91 | 114.44 | 114.44 | 271,899 | +0.11(+0.10%) |
Mar 15, 2018 | 114.69 | 114.96 | 114.07 | 114.33 | 246,967 | -0.10(-0.09%) |
Mar 14, 2018 | 115.50 | 115.50 | 114.24 | 114.43 | 230,596 | -0.58(-0.50%) |
Mar 13, 2018 | 116.26 | 116.48 | 114.77 | 115.00 | 247,301 | -0.74(-0.64%) |
Mar 12, 2018 | 116.03 | 116.31 | 115.62 | 115.75 | 187,998 | -0.14(-0.12%) |
Mar 09, 2018 | 114.62 | 115.89 | 114.50 | 115.89 | 205,369 | +1.98(+1.74%) |
Mar 08, 2018 | 113.70 | 113.99 | 113.26 | 113.91 | 175,508 | +0.51(+0.45%) |
Mar 07, 2018 | 113.58 | 113.41 | 199,710 | -0.04(-0.03%) | ||
Mar 06, 2018 | 113.57 | 113.57 | 112.75 | 113.44 | 209,890 | +0.32(+0.28%) |
Mar 05, 2018 | 111.25 | 113.39 | 111.21 | 113.12 | 304,139 | +1.27(+1.13%) |
Mar 02, 2018 | 110.38 | 112.09 | 110.03 | 111.86 | 2,350,041 | +0.62(+0.56%) |
Mar 01, 2018 | 112.75 | 113.45 | 110.51 | 111.24 | 472,444 | -1.48(-1.31%) |
Feb 28, 2018 | 114.47 | 114.66 | 112.69 | 112.72 | 397,944 | -1.24(-1.09%) |
Feb 27, 2018 | 115.45 | 115.82 | 113.96 | 113.96 | 268,004 | -1.44(-1.24%) |
Feb 26, 2018 | 114.61 | 115.43 | 114.33 | 115.39 | 218,598 | +1.31(+1.15%) |
Feb 23, 2018 | 112.89 | 114.08 | 112.68 | 114.08 | 443,944 | +1.82(+1.63%) |
Feb 22, 2018 | 112.00 | 112.26 | 313,436 | +0.09(+0.08%) | ||
Feb 21, 2018 | 112.95 | 114.11 | 112.17 | 112.17 | 389,362 | -0.58(-0.51%) |
Feb 20, 2018 | 112.97 | 113.67 | 112.42 | 112.75 | 258,148 | -0.72(-0.64%) |
Feb 16, 2018 | 113.47 | 113.47 | 113.47 | 0 | +0.06(+0.06%) | |
Feb 15, 2018 | 113.43 | 112.10 | 113.41 | 325,003 | +1.33(+1.18%) | |
Feb 14, 2018 | 109.98 | 112.18 | 109.97 | 112.08 | 491,377 | +1.54(+1.39%) |
Feb 13, 2018 | 109.63 | 110.76 | 109.47 | 110.54 | 440,825 | +0.34(+0.31%) |
Feb 12, 2018 | 109.56 | 110.89 | 108.81 | 110.20 | 591,457 | +1.45(+1.34%) |
Feb 09, 2018 | 108.39 | 109.49 | 105.11 | 108.74 | 1,039,861 | +1.61(+1.50%) |
Feb 08, 2018 | 111.42 | 111.42 | 107.07 | 107.14 | 730,624 | -4.06(-3.66%) |
Feb 07, 2018 | 111.53 | 113.15 | 111.20 | 111.20 | 759,744 | -0.54(-0.49%) |
Feb 06, 2018 | 107.81 | 112.01 | 107.33 | 111.74 | 969,507 | +0.65(+0.59%) |
Feb 05, 2018 | 113.47 | 114.48 | 109.39 | 111.09 | 933,010 | -3.37(-2.94%) |
Feb 02, 2018 | 116.28 | 116.35 | 114.43 | 114.46 | 1,245,708 | -2.54(-2.17%) |