Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.61 | 100.75 | 97.46 | 97.61 | 538,753 | -1.72(-1.73%) |
Apr 27, 2018 | 102.85 | 103.56 | 98.42 | 99.32 | 655,220 | -2.81(-2.75%) |
Apr 26, 2018 | 100.23 | 102.71 | 99.09 | 102.14 | 787,542 | +3.43(+3.48%) |
Apr 25, 2018 | 101.04 | 101.42 | 94.47 | 98.70 | 1,098,852 | +0.57(+0.58%) |
Apr 24, 2018 | 102.23 | 103.18 | 97.75 | 98.13 | 865,588 | -2.91(-2.88%) |
Apr 23, 2018 | 101.18 | 103.28 | 100.37 | 101.04 | 641,569 | +0.24(+0.24%) |
Apr 20, 2018 | 100.28 | 102.55 | 99.75 | 100.80 | 1,192,750 | +0.09(+0.09%) |
Apr 19, 2018 | 110.38 | 111.38 | 100.28 | 100.71 | 1,511,183 | -10.44(-9.39%) |
Apr 18, 2018 | 115.96 | 116.15 | 110.21 | 111.14 | 1,032,409 | -5.39(-4.62%) |
Apr 17, 2018 | 113.67 | 117.03 | 113.43 | 116.53 | 481,210 | +4.00(+3.56%) |
Apr 16, 2018 | 112.48 | 113.29 | 110.98 | 112.53 | 359,188 | +1.00(+0.90%) |
Apr 13, 2018 | 113.19 | 113.19 | 110.86 | 111.52 | 488,031 | -0.48(-0.43%) |
Apr 12, 2018 | 111.76 | 112.57 | 111.05 | 112.00 | 497,432 | +1.43(+1.29%) |
Apr 11, 2018 | 110.05 | 112.29 | 109.81 | 110.57 | 435,250 | -0.33(-0.30%) |
Apr 10, 2018 | 108.71 | 112.29 | 107.71 | 110.91 | 507,833 | +4.48(+4.21%) |
Apr 09, 2018 | 106.66 | 110.24 | 106.09 | 106.42 | 542,235 | +1.19(+1.13%) |
Apr 06, 2018 | 106.57 | 108.05 | 104.52 | 105.23 | 551,394 | -2.95(-2.73%) |
Apr 05, 2018 | 107.71 | 109.33 | 106.72 | 108.19 | 677,373 | +1.14(+1.07%) |
Apr 04, 2018 | 103.56 | 107.38 | 102.47 | 107.04 | 570,910 | -0.14(-0.13%) |
Apr 03, 2018 | 106.71 | 107.43 | 104.42 | 107.19 | 656,854 | +1.67(+1.58%) |
Apr 02, 2018 | 109.71 | 110.57 | 104.42 | 105.52 | 543,736 | -4.72(-4.28%) |
Mar 29, 2018 | 110.24 | 110.24 | 110.24 | 0 | +4.10(+3.86%) | |
Mar 28, 2018 | 109.38 | 109.38 | 104.57 | 106.14 | 719,563 | -3.34(-3.05%) |
Mar 27, 2018 | 116.86 | 116.86 | 108.38 | 109.47 | 677,727 | -6.62(-5.71%) |
Mar 26, 2018 | 112.72 | 116.29 | 111.57 | 116.10 | 591,203 | +5.67(+5.14%) |
Mar 23, 2018 | 116.10 | 116.10 | 110.33 | 110.43 | 557,501 | -6.10(-5.24%) |
Mar 22, 2018 | 118.53 | 119.86 | 116.39 | 116.53 | 634,950 | -3.05(-2.55%) |
Mar 21, 2018 | 118.10 | 121.23 | 117.39 | 119.58 | 451,511 | +1.48(+1.25%) |
Mar 20, 2018 | 117.86 | 118.91 | 117.10 | 118.10 | 278,198 | +0.62(+0.53%) |
Mar 19, 2018 | 116.77 | 117.91 | 113.72 | 117.48 | 644,618 | -0.29(-0.24%) |
Mar 16, 2018 | 117.43 | 118.77 | 116.77 | 117.77 | 683,843 | +0.29(+0.24%) |
Mar 15, 2018 | 118.25 | 118.34 | 116.39 | 117.48 | 368,388 | +0.00(+0.00%) |
Mar 14, 2018 | 118.15 | 118.91 | 116.43 | 117.48 | 317,270 | -0.05(-0.04%) |
Mar 13, 2018 | 120.34 | 120.82 | 117.00 | 117.53 | 531,681 | -1.76(-1.48%) |
Mar 12, 2018 | 119.67 | 122.28 | 117.53 | 119.29 | 403,700 | +0.29(+0.24%) |
Mar 09, 2018 | 116.53 | 119.06 | 116.19 | 119.01 | 616,591 | +3.62(+3.14%) |
Mar 08, 2018 | 114.48 | 115.77 | 113.62 | 115.39 | 395,896 | +1.57(+1.38%) |
Mar 07, 2018 | 114.91 | 111.43 | 113.81 | 591,033 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.81 | 113.43 | 109.81 | 113.34 | 606,149 | +4.19(+3.84%) |
Mar 05, 2018 | 108.28 | 109.91 | 106.57 | 109.14 | 402,085 | +0.09(+0.09%) |
Mar 02, 2018 | 106.28 | 109.33 | 104.66 | 109.05 | 512,878 | +1.76(+1.64%) |
Mar 01, 2018 | 105.90 | 108.42 | 104.90 | 107.28 | 687,918 | +1.14(+1.08%) |
Feb 28, 2018 | 107.47 | 108.81 | 106.09 | 106.14 | 507,810 | -0.86(-0.80%) |
Feb 27, 2018 | 108.71 | 109.81 | 106.90 | 107.00 | 585,608 | -1.43(-1.32%) |
Feb 26, 2018 | 107.66 | 109.33 | 106.42 | 108.43 | 510,527 | +0.95(+0.89%) |
Feb 23, 2018 | 107.47 | 107.52 | 105.52 | 107.47 | 424,252 | +1.27(+1.19%) |
Feb 22, 2018 | 107.73 | 108.68 | 104.92 | 106.21 | 642,748 | -0.57(-0.53%) |
Feb 21, 2018 | 110.01 | 110.11 | 106.68 | 106.78 | 642,123 | -2.43(-2.22%) |
Feb 20, 2018 | 104.30 | 110.92 | 103.49 | 109.20 | 750,127 | +4.52(+4.32%) |
Feb 16, 2018 | 104.68 | 104.68 | 104.68 | 0 | -1.05(-0.99%) | |
Feb 15, 2018 | 103.59 | 106.30 | 101.78 | 105.73 | 701,613 | +3.38(+3.30%) |
Feb 14, 2018 | 96.21 | 102.80 | 96.12 | 102.35 | 473,146 | +5.47(+5.65%) |
Feb 13, 2018 | 98.07 | 99.73 | 94.88 | 96.88 | 439,643 | -1.28(-1.31%) |
Feb 12, 2018 | 96.21 | 98.93 | 94.93 | 98.16 | 513,412 | +3.09(+3.25%) |
Feb 09, 2018 | 93.64 | 96.02 | 89.74 | 95.07 | 856,144 | +2.71(+2.94%) |
Feb 08, 2018 | 100.14 | 92.26 | 92.36 | 1,117,063 | -6.14(-6.23%) | |
Feb 07, 2018 | 101.83 | 101.83 | 97.60 | 98.50 | 826,898 | -3.52(-3.45%) |
Feb 06, 2018 | 96.78 | 103.06 | 96.12 | 102.02 | 1,053,355 | +1.36(+1.35%) |
Feb 05, 2018 | 100.02 | 103.35 | 99.36 | 100.66 | 1,106,392 | -0.83(-0.82%) |
Feb 02, 2018 | 103.25 | 103.25 | 99.54 | 101.50 | 755,905 | -2.33(-2.25%) |