Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.21 | 113.99 | 110.85 | 112.55 | 2,331,629 | +0.07(+0.06%) |
Apr 27, 2018 | 113.85 | 115.34 | 111.20 | 112.48 | 7,089,384 | +8.52(+8.20%) |
Apr 26, 2018 | 106.19 | 106.95 | 103.48 | 103.95 | 7,062,229 | -2.04(-1.93%) |
Apr 25, 2018 | 107.47 | 107.52 | 103.83 | 106.00 | 3,455,727 | -2.29(-2.11%) |
Apr 24, 2018 | 108.85 | 110.34 | 107.44 | 108.28 | 2,295,294 | +0.38(+0.35%) |
Apr 23, 2018 | 107.52 | 109.77 | 106.71 | 107.90 | 2,254,564 | +0.61(+0.56%) |
Apr 20, 2018 | 108.46 | 108.78 | 106.41 | 107.30 | 1,617,106 | -1.56(-1.44%) |
Apr 19, 2018 | 107.24 | 109.46 | 107.18 | 108.86 | 1,727,808 | +1.06(+0.99%) |
Apr 18, 2018 | 108.23 | 108.50 | 106.58 | 107.80 | 1,697,364 | -0.17(-0.15%) |
Apr 17, 2018 | 107.52 | 108.83 | 106.52 | 107.96 | 1,443,652 | +1.26(+1.18%) |
Apr 16, 2018 | 105.71 | 107.03 | 104.04 | 106.70 | 1,405,173 | +1.92(+1.83%) |
Apr 13, 2018 | 104.91 | 105.69 | 104.11 | 104.78 | 985,588 | +0.00(+0.00%) |
Apr 12, 2018 | 105.50 | 106.76 | 103.71 | 104.78 | 2,450,333 | -0.29(-0.28%) |
Apr 11, 2018 | 105.22 | 106.16 | 104.70 | 105.08 | 1,623,974 | -0.97(-0.91%) |
Apr 10, 2018 | 105.57 | 107.05 | 104.73 | 106.05 | 1,790,146 | +1.21(+1.16%) |
Apr 09, 2018 | 105.52 | 107.23 | 104.71 | 104.83 | 1,650,288 | -0.29(-0.28%) |
Apr 06, 2018 | 107.24 | 107.43 | 104.07 | 105.13 | 1,710,459 | -2.50(-2.33%) |
Apr 05, 2018 | 107.57 | 108.69 | 107.35 | 107.63 | 1,366,808 | +0.83(+0.78%) |
Apr 04, 2018 | 102.93 | 107.20 | 102.75 | 106.80 | 1,819,319 | +2.24(+2.14%) |
Apr 03, 2018 | 104.50 | 105.02 | 103.47 | 104.56 | 1,975,410 | +0.18(+0.17%) |
Apr 02, 2018 | 107.11 | 107.81 | 103.50 | 104.38 | 2,622,508 | -3.54(-3.28%) |
Mar 29, 2018 | 107.92 | 107.92 | 107.92 | 0 | +4.00(+3.85%) | |
Mar 28, 2018 | 102.74 | 106.41 | 101.81 | 103.92 | 2,421,190 | +0.71(+0.69%) |
Mar 27, 2018 | 104.85 | 105.19 | 102.46 | 103.21 | 2,266,597 | -1.22(-1.17%) |
Mar 26, 2018 | 105.17 | 105.21 | 102.17 | 104.43 | 2,534,928 | +0.71(+0.69%) |
Mar 23, 2018 | 104.72 | 105.07 | 103.24 | 103.72 | 1,989,400 | -0.85(-0.81%) |
Mar 22, 2018 | 105.61 | 106.46 | 103.26 | 104.57 | 2,384,689 | -2.21(-2.07%) |
Mar 21, 2018 | 108.09 | 109.33 | 106.55 | 106.78 | 1,454,271 | -1.05(-0.97%) |
Mar 20, 2018 | 108.55 | 109.34 | 106.19 | 107.83 | 2,670,205 | -0.76(-0.70%) |
Mar 19, 2018 | 110.09 | 110.47 | 107.78 | 108.59 | 1,665,461 | -2.06(-1.86%) |
Mar 16, 2018 | 110.33 | 111.78 | 109.62 | 110.65 | 2,858,196 | +0.73(+0.67%) |
Mar 15, 2018 | 109.40 | 110.25 | 107.68 | 109.92 | 3,710,002 | -0.81(-0.73%) |
Mar 14, 2018 | 105.37 | 111.90 | 104.01 | 110.73 | 5,518,559 | +3.66(+3.42%) |
Mar 13, 2018 | 111.84 | 112.02 | 106.70 | 107.06 | 3,608,106 | -4.80(-4.29%) |
Mar 12, 2018 | 110.23 | 112.40 | 109.64 | 111.86 | 1,814,993 | +2.17(+1.98%) |
Mar 09, 2018 | 108.48 | 110.09 | 107.59 | 109.69 | 1,993,307 | +1.85(+1.71%) |
Mar 08, 2018 | 108.90 | 110.04 | 107.28 | 107.84 | 1,830,496 | -1.00(-0.92%) |
Mar 07, 2018 | 109.83 | 108.84 | 3,284,208 | +2.97(+2.81%) | ||
Mar 06, 2018 | 105.26 | 106.62 | 104.26 | 105.87 | 1,623,721 | +0.93(+0.88%) |
Mar 05, 2018 | 101.76 | 105.83 | 101.18 | 104.94 | 2,368,381 | +3.08(+3.02%) |
Mar 02, 2018 | 100.40 | 102.22 | 98.81 | 101.86 | 1,931,146 | +0.53(+0.52%) |
Mar 01, 2018 | 102.34 | 102.93 | 100.14 | 101.34 | 2,128,170 | -1.18(-1.15%) |
Feb 28, 2018 | 102.75 | 103.91 | 101.31 | 102.52 | 2,222,985 | +1.42(+1.41%) |
Feb 27, 2018 | 103.36 | 104.24 | 101.07 | 101.09 | 2,566,026 | -2.84(-2.73%) |
Feb 26, 2018 | 103.90 | 104.75 | 102.56 | 103.93 | 1,842,229 | +0.23(+0.23%) |
Feb 23, 2018 | 102.48 | 104.14 | 101.64 | 103.70 | 2,475,903 | +1.80(+1.77%) |
Feb 22, 2018 | 100.54 | 102.19 | 99.73 | 101.89 | 2,192,618 | +1.50(+1.50%) |
Feb 21, 2018 | 101.89 | 101.89 | 100.32 | 100.39 | 2,099,801 | -1.08(-1.07%) |
Feb 20, 2018 | 101.13 | 103.50 | 100.15 | 101.47 | 3,026,141 | +0.24(+0.24%) |
Feb 16, 2018 | 101.23 | 101.23 | 101.23 | 0 | +1.58(+1.58%) | |
Feb 15, 2018 | 98.92 | 100.28 | 97.59 | 99.65 | 4,032,172 | +2.08(+2.13%) |
Feb 14, 2018 | 98.15 | 98.49 | 96.58 | 97.57 | 4,114,668 | -1.62(-1.63%) |
Feb 13, 2018 | 99.50 | 100.32 | 97.66 | 99.19 | 2,938,055 | -1.03(-1.03%) |
Feb 12, 2018 | 101.54 | 103.06 | 97.85 | 100.23 | 4,938,680 | -1.15(-1.13%) |
Feb 09, 2018 | 102.35 | 105.27 | 96.03 | 101.38 | 17,628,340 | -18.55(-15.47%) |
Feb 08, 2018 | 125.87 | 127.63 | 119.22 | 119.93 | 4,988,378 | -6.14(-4.87%) |
Feb 07, 2018 | 123.92 | 123.92 | 123.34 | 126.07 | 3,239,652 | +2.00(+1.61%) |
Feb 06, 2018 | 120.26 | 124.99 | 120.04 | 124.07 | 3,662,660 | +0.32(+0.26%) |
Feb 05, 2018 | 122.17 | 125.00 | 121.37 | 123.75 | 3,193,111 | +0.30(+0.25%) |
Feb 02, 2018 | 125.11 | 125.59 | 122.79 | 123.44 | 1,958,422 | -2.41(-1.91%) |