Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 114.67 | 114.67 | 114.40 | 114.40 | 847 | -0.74(-0.65%) |
Apr 27, 2018 | 115.66 | 115.66 | 115.08 | 115.14 | 2,306 | +0.05(+0.04%) |
Apr 26, 2018 | 113.93 | 115.10 | 113.93 | 115.10 | 1,775 | +1.60(+1.41%) |
Apr 25, 2018 | 113.44 | 113.57 | 113.44 | 113.49 | 1,075 | +0.63(+0.56%) |
Apr 24, 2018 | 113.21 | 113.21 | 112.86 | 112.86 | 670 | -2.75(-2.38%) |
Apr 23, 2018 | 116.05 | 116.09 | 115.37 | 115.61 | 9,790 | +0.34(+0.29%) |
Apr 20, 2018 | 116.41 | 116.41 | 115.27 | 115.27 | 1,406 | -1.26(-1.08%) |
Apr 19, 2018 | 116.30 | 116.53 | 116.08 | 116.53 | 5,219 | -0.92(-0.78%) |
Apr 18, 2018 | 117.36 | 117.44 | 117.36 | 117.44 | 402 | +0.60(+0.51%) |
Apr 17, 2018 | 115.57 | 117.10 | 115.57 | 116.84 | 2,929 | +1.28(+1.11%) |
Apr 16, 2018 | 115.57 | 115.57 | 115.57 | 115.57 | 1,216 | +1.44(+1.27%) |
Apr 13, 2018 | 115.69 | 115.69 | 114.12 | 114.12 | 1,547 | -0.67(-0.58%) |
Apr 12, 2018 | 114.78 | 114.79 | 114.48 | 114.79 | 1,118 | +1.18(+1.04%) |
Apr 11, 2018 | 113.91 | 113.99 | 113.50 | 113.61 | 5,283 | -0.80(-0.70%) |
Apr 10, 2018 | 113.72 | 114.50 | 113.72 | 114.41 | 7,144 | +1.08(+0.95%) |
Apr 09, 2018 | 113.24 | 113.82 | 113.24 | 113.33 | 1,056 | +1.37(+1.22%) |
Apr 06, 2018 | 114.33 | 114.33 | 111.57 | 111.96 | 2,613 | -2.71(-2.36%) |
Apr 05, 2018 | 115.22 | 115.22 | 114.56 | 114.67 | 1,901 | +0.46(+0.40%) |
Apr 04, 2018 | 111.32 | 114.22 | 111.32 | 114.22 | 1,942 | +1.85(+1.65%) |
Apr 03, 2018 | 111.28 | 112.55 | 111.04 | 112.36 | 3,339 | +1.47(+1.33%) |
Apr 02, 2018 | 114.10 | 114.10 | 110.30 | 110.89 | 13,844 | -3.47(-3.04%) |
Mar 29, 2018 | 114.36 | 114.36 | 114.36 | 0 | +1.87(+1.66%) | |
Mar 28, 2018 | 112.44 | 113.23 | 109.78 | 112.49 | 6,913 | +0.17(+0.15%) |
Mar 27, 2018 | 114.39 | 114.39 | 112.33 | 112.33 | 1,849 | -2.05(-1.79%) |
Mar 26, 2018 | 112.86 | 114.37 | 112.65 | 114.37 | 6,522 | +2.69(+2.41%) |
Mar 23, 2018 | 114.22 | 114.22 | 111.69 | 111.69 | 9,586 | -2.75(-2.40%) |
Mar 22, 2018 | 114.96 | 114.96 | 114.43 | 114.43 | 787 | -2.41(-2.06%) |
Mar 21, 2018 | 116.80 | 117.05 | 116.64 | 116.84 | 3,784 | -0.07(-0.06%) |
Mar 20, 2018 | 116.80 | 117.06 | 116.71 | 116.91 | 1,182 | +0.11(+0.09%) |
Mar 19, 2018 | 118.07 | 118.12 | 116.50 | 116.80 | 3,085 | -2.07(-1.75%) |
Mar 16, 2018 | 119.03 | 119.16 | 118.83 | 118.87 | 1,175 | +0.18(+0.15%) |
Mar 15, 2018 | 119.06 | 119.45 | 118.70 | 118.70 | 6,936 | -0.19(-0.16%) |
Mar 14, 2018 | 119.19 | 118.89 | 118.89 | 3,009 | -0.49(-0.41%) | |
Mar 13, 2018 | 120.15 | 120.84 | 119.38 | 119.38 | 2,951 | -0.72(-0.60%) |
Mar 12, 2018 | 119.80 | 120.39 | 119.80 | 120.11 | 2,063 | +0.50(+0.42%) |
Mar 09, 2018 | 118.53 | 119.61 | 118.53 | 119.61 | 3,036 | +1.69(+1.44%) |
Mar 08, 2018 | 117.58 | 118.24 | 117.58 | 117.92 | 3,893 | +0.26(+0.22%) |
Mar 07, 2018 | 117.51 | 117.66 | 116.95 | 117.66 | 1,060 | -0.26(-0.22%) |
Mar 06, 2018 | 117.59 | 117.92 | 117.12 | 117.92 | 6,446 | +0.23(+0.19%) |
Mar 05, 2018 | 115.88 | 117.69 | 115.88 | 117.69 | 1,947 | +1.10(+0.95%) |
Mar 02, 2018 | 114.67 | 116.62 | 114.64 | 116.59 | 7,881 | +0.60(+0.52%) |
Mar 01, 2018 | 117.42 | 117.42 | 115.09 | 115.99 | 1,146 | -2.45(-2.07%) |
Feb 28, 2018 | 119.39 | 119.40 | 118.43 | 118.43 | 2,455 | -0.97(-0.81%) |
Feb 27, 2018 | 119.97 | 120.03 | 119.40 | 119.40 | 932 | -0.95(-0.79%) |
Feb 26, 2018 | 119.34 | 120.35 | 119.34 | 120.35 | 2,977 | +2.32(+1.96%) |
Feb 23, 2018 | 118.18 | 118.18 | 117.89 | 118.03 | 1,672 | +1.05(+0.89%) |
Feb 22, 2018 | 116.98 | 116.98 | 3,039 | -1.39(-1.17%) | ||
Feb 21, 2018 | 117.84 | 118.42 | 117.84 | 118.38 | 13,616 | +1.17(+1.00%) |
Feb 20, 2018 | 117.93 | 118.18 | 117.20 | 117.20 | 29,001 | -1.03(-0.87%) |
Feb 16, 2018 | 118.23 | 118.23 | 118.23 | 0 | +0.59(+0.50%) | |
Feb 15, 2018 | 117.35 | 117.64 | 117.35 | 117.64 | 4,636 | +1.39(+1.19%) |
Feb 14, 2018 | 115.54 | 116.25 | 115.49 | 116.25 | 10,648 | +1.57(+1.37%) |
Feb 13, 2018 | 113.89 | 114.68 | 113.89 | 114.68 | 5,044 | +0.17(+0.15%) |
Feb 12, 2018 | 113.25 | 114.85 | 113.11 | 114.51 | 15,896 | +1.87(+1.66%) |
Feb 09, 2018 | 112.05 | 112.64 | 109.28 | 112.64 | 9,008 | +0.63(+0.56%) |
Feb 08, 2018 | 114.37 | 114.37 | 112.01 | 112.01 | 85,751 | -4.62(-3.96%) |
Feb 07, 2018 | 114.84 | 116.98 | 114.84 | 116.63 | 3,268 | +0.94(+0.82%) |
Feb 06, 2018 | 110.59 | 115.88 | 110.59 | 115.68 | 6,959 | -0.32(-0.28%) |
Feb 05, 2018 | 117.47 | 118.16 | 113.53 | 116.01 | 23,446 | -2.89(-2.43%) |
Feb 02, 2018 | 120.30 | 120.30 | 118.89 | 118.89 | 5,547 | -1.89(-1.56%) |