Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 107.99 | 109.91 | 107.94 | 109.37 | 1,403,625 | +1.89(+1.75%) |
Apr 27, 2018 | 108.57 | 108.99 | 107.13 | 107.48 | 956,504 | -1.03(-0.94%) |
Apr 26, 2018 | 106.73 | 108.89 | 106.32 | 108.51 | 882,185 | +2.54(+2.40%) |
Apr 25, 2018 | 106.06 | 106.13 | 104.13 | 105.96 | 771,695 | -0.12(-0.11%) |
Apr 24, 2018 | 107.31 | 108.18 | 105.00 | 106.08 | 962,066 | -0.58(-0.54%) |
Apr 23, 2018 | 107.76 | 108.66 | 106.23 | 106.66 | 468,807 | -1.00(-0.93%) |
Apr 20, 2018 | 108.53 | 109.23 | 107.41 | 107.66 | 695,965 | -1.03(-0.94%) |
Apr 19, 2018 | 108.82 | 109.30 | 108.15 | 108.68 | 572,984 | -0.21(-0.19%) |
Apr 18, 2018 | 108.45 | 109.02 | 108.19 | 108.89 | 790,815 | +0.63(+0.58%) |
Apr 17, 2018 | 107.76 | 108.64 | 107.55 | 108.27 | 824,465 | +1.42(+1.33%) |
Apr 16, 2018 | 107.03 | 107.82 | 106.78 | 106.84 | 725,802 | +0.49(+0.46%) |
Apr 13, 2018 | 106.42 | 107.23 | 105.42 | 106.35 | 1,132,882 | +0.36(+0.34%) |
Apr 12, 2018 | 105.78 | 107.10 | 105.37 | 105.99 | 1,113,197 | +0.83(+0.79%) |
Apr 11, 2018 | 106.11 | 106.66 | 104.98 | 105.16 | 1,248,772 | -1.92(-1.80%) |
Apr 10, 2018 | 106.71 | 108.07 | 106.42 | 107.08 | 1,483,166 | +2.14(+2.04%) |
Apr 09, 2018 | 106.02 | 107.18 | 104.83 | 104.95 | 978,662 | -0.28(-0.27%) |
Apr 06, 2018 | 106.65 | 107.39 | 104.50 | 105.23 | 873,208 | -2.52(-2.33%) |
Apr 05, 2018 | 107.58 | 108.96 | 107.10 | 107.74 | 851,910 | +0.92(+0.86%) |
Apr 04, 2018 | 104.80 | 107.17 | 103.88 | 106.82 | 1,080,998 | +0.74(+0.70%) |
Apr 03, 2018 | 105.94 | 106.63 | 104.60 | 106.08 | 1,383,857 | +0.45(+0.42%) |
Apr 02, 2018 | 107.82 | 108.64 | 104.82 | 105.63 | 1,147,718 | -2.25(-2.09%) |
Mar 29, 2018 | 107.89 | 107.89 | 107.89 | 0 | +1.39(+1.31%) | |
Mar 28, 2018 | 107.63 | 108.13 | 105.30 | 106.49 | 1,123,479 | -1.01(-0.94%) |
Mar 27, 2018 | 111.35 | 111.40 | 106.90 | 107.50 | 782,481 | -3.18(-2.88%) |
Mar 26, 2018 | 109.00 | 110.89 | 107.88 | 110.68 | 826,871 | +3.12(+2.91%) |
Mar 23, 2018 | 109.83 | 110.75 | 107.46 | 107.56 | 761,494 | -2.25(-2.05%) |
Mar 22, 2018 | 111.90 | 112.53 | 109.76 | 109.81 | 837,856 | -2.92(-2.59%) |
Mar 21, 2018 | 114.09 | 114.47 | 112.64 | 112.73 | 722,978 | -1.13(-0.99%) |
Mar 20, 2018 | 112.92 | 114.45 | 112.29 | 113.87 | 767,760 | +1.11(+0.99%) |
Mar 19, 2018 | 113.86 | 113.86 | 111.46 | 112.75 | 1,023,590 | -1.41(-1.24%) |
Mar 16, 2018 | 114.35 | 115.07 | 113.85 | 114.17 | 1,268,783 | -0.19(-0.17%) |
Mar 15, 2018 | 114.32 | 114.56 | 113.58 | 114.36 | 754,427 | +0.33(+0.29%) |
Mar 14, 2018 | 114.05 | 114.47 | 112.67 | 114.03 | 922,452 | +0.61(+0.54%) |
Mar 13, 2018 | 114.41 | 114.44 | 112.82 | 113.42 | 1,168,307 | -0.56(-0.49%) |
Mar 12, 2018 | 113.82 | 114.23 | 112.98 | 113.98 | 795,220 | +0.59(+0.52%) |
Mar 09, 2018 | 111.29 | 113.84 | 111.29 | 113.39 | 680,403 | +2.60(+2.35%) |
Mar 08, 2018 | 110.60 | 111.15 | 110.11 | 110.79 | 591,800 | +0.21(+0.19%) |
Mar 07, 2018 | 110.90 | 110.58 | 623,262 | +0.13(+0.11%) | ||
Mar 06, 2018 | 110.08 | 111.05 | 109.38 | 110.45 | 909,519 | +0.43(+0.40%) |
Mar 05, 2018 | 109.18 | 110.51 | 107.97 | 110.02 | 1,602,386 | +0.27(+0.25%) |
Mar 02, 2018 | 107.38 | 110.03 | 106.45 | 109.75 | 1,489,516 | +1.94(+1.79%) |
Mar 01, 2018 | 109.91 | 110.85 | 107.42 | 107.81 | 1,648,665 | -1.88(-1.71%) |
Feb 28, 2018 | 110.95 | 111.70 | 109.64 | 109.69 | 1,815,613 | -0.78(-0.71%) |
Feb 27, 2018 | 110.92 | 111.20 | 109.42 | 110.47 | 2,030,338 | -0.48(-0.44%) |
Feb 26, 2018 | 111.05 | 111.25 | 109.96 | 110.95 | 859,791 | +0.23(+0.21%) |
Feb 23, 2018 | 109.17 | 110.77 | 108.69 | 110.72 | 1,097,687 | +2.36(+2.18%) |
Feb 22, 2018 | 108.05 | 108.36 | 993,278 | -0.21(-0.20%) | ||
Feb 21, 2018 | 110.99 | 111.48 | 108.56 | 108.58 | 900,271 | -2.41(-2.17%) |
Feb 20, 2018 | 110.28 | 111.48 | 109.99 | 110.98 | 1,388,342 | +0.37(+0.33%) |
Feb 16, 2018 | 110.62 | 110.62 | 110.62 | 0 | +1.94(+1.78%) | |
Feb 15, 2018 | 103.27 | 108.70 | 102.27 | 108.68 | 2,980,828 | +4.61(+4.43%) |
Feb 14, 2018 | 102.71 | 104.61 | 101.29 | 104.07 | 1,553,894 | +0.71(+0.68%) |
Feb 13, 2018 | 102.09 | 104.54 | 102.02 | 103.36 | 1,290,971 | +0.44(+0.42%) |
Feb 12, 2018 | 101.44 | 103.88 | 100.98 | 102.92 | 1,964,391 | +2.39(+2.38%) |
Feb 09, 2018 | 97.98 | 101.43 | 96.20 | 100.54 | 1,628,861 | +3.23(+3.32%) |
Feb 08, 2018 | 102.92 | 103.49 | 97.20 | 97.31 | 1,503,579 | -5.54(-5.39%) |
Feb 07, 2018 | 101.99 | 104.53 | 101.99 | 102.85 | 796,086 | +0.30(+0.29%) |
Feb 06, 2018 | 99.93 | 102.87 | 98.27 | 102.55 | 1,299,307 | -0.22(-0.22%) |
Feb 05, 2018 | 104.51 | 105.76 | 101.31 | 102.77 | 623,168 | -2.40(-2.28%) |
Feb 02, 2018 | 107.32 | 107.32 | 105.05 | 105.17 | 1,088,755 | -2.78(-2.57%) |