Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 107.93 | 108.00 | 107.89 | 107.96 | 709,597 | +0.05(+0.05%) |
Apr 27, 2018 | 107.86 | 107.94 | 107.84 | 107.91 | 392,385 | +0.09(+0.08%) |
Apr 26, 2018 | 107.80 | 107.86 | 107.77 | 107.82 | 429,965 | +0.13(+0.12%) |
Apr 25, 2018 | 107.70 | 107.75 | 107.65 | 107.69 | 852,089 | -0.05(-0.05%) |
Apr 24, 2018 | 107.68 | 107.82 | 107.67 | 107.75 | 305,054 | -0.04(-0.03%) |
Apr 23, 2018 | 107.79 | 107.83 | 107.73 | 107.78 | 391,880 | -0.07(-0.07%) |
Apr 20, 2018 | 108.00 | 108.02 | 107.86 | 107.86 | 191,927 | -0.21(-0.19%) |
Apr 19, 2018 | 108.06 | 108.11 | 107.98 | 108.06 | 667,770 | -0.11(-0.10%) |
Apr 18, 2018 | 108.31 | 108.33 | 108.15 | 108.17 | 785,779 | -0.25(-0.23%) |
Apr 17, 2018 | 108.34 | 108.43 | 108.32 | 108.42 | 1,083,879 | +0.02(+0.02%) |
Apr 16, 2018 | 108.30 | 108.42 | 108.30 | 108.41 | 412,066 | -0.03(-0.02%) |
Apr 13, 2018 | 108.35 | 108.49 | 108.35 | 108.43 | 371,263 | -0.01(-0.01%) |
Apr 12, 2018 | 108.59 | 108.59 | 108.42 | 108.44 | 181,386 | -0.22(-0.20%) |
Apr 11, 2018 | 108.70 | 108.77 | 108.59 | 108.66 | 964,907 | +0.03(+0.02%) |
Apr 10, 2018 | 108.69 | 108.70 | 108.58 | 108.63 | 179,359 | -0.14(-0.13%) |
Apr 09, 2018 | 108.68 | 108.78 | 108.62 | 108.78 | 383,747 | -0.01(-0.01%) |
Apr 06, 2018 | 108.69 | 108.81 | 108.64 | 108.78 | 549,783 | +0.28(+0.26%) |
Apr 05, 2018 | 108.55 | 108.59 | 108.49 | 108.50 | 705,509 | -0.13(-0.12%) |
Apr 04, 2018 | 108.79 | 108.79 | 108.60 | 108.63 | 399,426 | -0.05(-0.04%) |
Apr 03, 2018 | 108.76 | 108.80 | 108.63 | 108.68 | 549,012 | -0.20(-0.18%) |
Apr 02, 2018 | 108.75 | 108.99 | 108.69 | 108.88 | 707,400 | +0.08(+0.07%) |
Mar 29, 2018 | 108.80 | 108.80 | 108.80 | 0 | +0.12(+0.11%) | |
Mar 28, 2018 | 108.86 | 108.88 | 108.61 | 108.68 | 849,707 | -0.05(-0.04%) |
Mar 27, 2018 | 108.48 | 108.77 | 108.47 | 108.72 | 278,834 | +0.33(+0.30%) |
Mar 26, 2018 | 108.45 | 108.55 | 108.38 | 108.40 | 545,371 | -0.17(-0.16%) |
Mar 23, 2018 | 108.43 | 108.61 | 108.43 | 108.57 | 498,284 | +0.12(+0.11%) |
Mar 22, 2018 | 108.41 | 108.59 | 108.35 | 108.45 | 311,991 | +0.22(+0.20%) |
Mar 21, 2018 | 108.06 | 108.25 | 107.95 | 108.24 | 279,121 | +0.09(+0.08%) |
Mar 20, 2018 | 108.17 | 108.21 | 108.13 | 108.15 | 152,365 | -0.16(-0.15%) |
Mar 19, 2018 | 108.25 | 108.43 | 108.24 | 108.31 | 151,726 | -0.05(-0.04%) |
Mar 16, 2018 | 108.40 | 108.40 | 108.29 | 108.35 | 368,609 | -0.09(-0.08%) |
Mar 15, 2018 | 108.45 | 108.51 | 108.36 | 108.44 | 256,874 | -0.02(-0.02%) |
Mar 14, 2018 | 108.29 | 108.51 | 108.29 | 108.46 | 178,106 | +0.09(+0.08%) |
Mar 13, 2018 | 108.43 | 108.43 | 108.30 | 108.37 | 227,121 | +0.06(+0.06%) |
Mar 12, 2018 | 108.22 | 108.31 | 108.19 | 108.31 | 152,209 | +0.11(+0.10%) |
Mar 09, 2018 | 108.15 | 108.23 | 108.10 | 108.20 | 184,938 | -0.11(-0.10%) |
Mar 08, 2018 | 108.25 | 108.35 | 108.24 | 108.31 | 325,198 | +0.13(+0.12%) |
Mar 07, 2018 | 108.34 | 108.17 | 108.18 | 260,846 | +0.00(+0.00%) | |
Mar 06, 2018 | 108.21 | 108.31 | 108.18 | 108.18 | 878,082 | -0.04(-0.03%) |
Mar 05, 2018 | 108.43 | 108.43 | 108.14 | 108.22 | 1,067,110 | -0.04(-0.03%) |
Mar 02, 2018 | 108.39 | 108.41 | 108.22 | 108.25 | 682,771 | -0.22(-0.20%) |
Mar 01, 2018 | 108.25 | 108.56 | 108.17 | 108.47 | 242,769 | +0.33(+0.30%) |
Feb 28, 2018 | 108.07 | 108.16 | 108.04 | 108.14 | 255,830 | +0.08(+0.07%) |
Feb 27, 2018 | 108.31 | 108.32 | 107.94 | 108.06 | 336,734 | -0.22(-0.21%) |
Feb 26, 2018 | 108.34 | 108.40 | 108.26 | 108.29 | 570,671 | +0.07(+0.07%) |
Feb 23, 2018 | 108.16 | 108.29 | 108.11 | 108.22 | 776,511 | +0.17(+0.16%) |
Feb 22, 2018 | 108.07 | 107.98 | 108.05 | 337,133 | +0.14(+0.13%) | |
Feb 21, 2018 | 108.12 | 108.13 | 107.84 | 107.91 | 423,810 | -0.16(-0.15%) |
Feb 20, 2018 | 107.97 | 108.08 | 107.95 | 108.07 | 240,913 | -0.07(-0.07%) |
Feb 16, 2018 | 108.14 | 108.14 | 108.14 | 0 | +0.14(+0.12%) | |
Feb 15, 2018 | 107.95 | 108.10 | 107.95 | 108.01 | 506,165 | +0.02(+0.02%) |
Feb 14, 2018 | 108.17 | 108.17 | 107.95 | 107.99 | 316,463 | -0.46(-0.42%) |
Feb 13, 2018 | 108.37 | 108.46 | 108.36 | 108.45 | 827,478 | +0.10(+0.09%) |
Feb 12, 2018 | 108.38 | 108.46 | 108.29 | 108.35 | 909,267 | -0.10(-0.09%) |
Feb 09, 2018 | 108.31 | 108.82 | 108.29 | 108.45 | 2,078,127 | +0.02(+0.02%) |
Feb 08, 2018 | 108.22 | 108.44 | 108.11 | 108.43 | 391,822 | +0.14(+0.13%) |
Feb 07, 2018 | 108.52 | 108.53 | 108.25 | 108.29 | 568,916 | -0.14(-0.13%) |
Feb 06, 2018 | 108.73 | 108.75 | 108.42 | 108.43 | 697,210 | -0.22(-0.21%) |
Feb 05, 2018 | 108.27 | 108.86 | 108.21 | 108.66 | 411,007 | +0.44(+0.41%) |
Feb 02, 2018 | 108.19 | 108.28 | 108.07 | 108.22 | 235,860 | -0.34(-0.32%) |