Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.65 | 110.95 | 108.86 | 110.52 | 3,650,965 | +0.14(+0.13%) |
Apr 27, 2018 | 105.27 | 111.34 | 105.27 | 110.38 | 3,354,073 | +4.23(+3.98%) |
Apr 26, 2018 | 104.21 | 107.08 | 103.84 | 106.15 | 2,898,107 | +2.42(+2.33%) |
Apr 25, 2018 | 104.19 | 104.92 | 103.06 | 103.73 | 2,687,541 | -0.75(-0.72%) |
Apr 24, 2018 | 103.94 | 104.72 | 103.13 | 104.48 | 2,369,288 | +0.64(+0.61%) |
Apr 23, 2018 | 104.19 | 104.92 | 103.18 | 103.85 | 2,114,770 | -0.25(-0.24%) |
Apr 20, 2018 | 106.60 | 107.06 | 103.85 | 104.09 | 3,300,700 | -2.14(-2.02%) |
Apr 19, 2018 | 107.73 | 107.73 | 105.03 | 106.24 | 1,935,802 | -1.60(-1.49%) |
Apr 18, 2018 | 108.56 | 108.79 | 107.67 | 107.84 | 1,408,186 | -0.49(-0.45%) |
Apr 17, 2018 | 107.86 | 109.53 | 107.12 | 108.33 | 2,306,289 | +0.68(+0.63%) |
Apr 16, 2018 | 108.04 | 108.21 | 107.01 | 107.65 | 1,920,930 | +0.39(+0.36%) |
Apr 13, 2018 | 106.09 | 107.35 | 105.83 | 107.26 | 1,816,818 | +1.28(+1.21%) |
Apr 12, 2018 | 108.61 | 108.95 | 105.78 | 105.98 | 2,677,303 | -2.61(-2.40%) |
Apr 11, 2018 | 109.00 | 110.07 | 108.54 | 108.59 | 1,796,285 | -0.93(-0.85%) |
Apr 10, 2018 | 109.21 | 109.86 | 108.44 | 109.52 | 2,167,976 | +1.07(+0.98%) |
Apr 09, 2018 | 108.99 | 109.56 | 108.16 | 108.45 | 1,853,808 | -0.48(-0.44%) |
Apr 06, 2018 | 109.95 | 111.16 | 108.57 | 108.94 | 1,695,865 | -1.02(-0.93%) |
Apr 05, 2018 | 110.27 | 110.58 | 109.02 | 109.96 | 2,037,210 | -0.52(-0.47%) |
Apr 04, 2018 | 108.16 | 110.91 | 108.09 | 110.48 | 2,923,808 | +1.45(+1.33%) |
Apr 03, 2018 | 108.39 | 109.81 | 107.59 | 109.03 | 2,022,424 | +0.81(+0.75%) |
Apr 02, 2018 | 109.27 | 109.93 | 107.43 | 108.22 | 2,377,484 | -0.90(-0.82%) |
Mar 29, 2018 | 109.11 | 109.11 | 109.11 | 0 | -1.10(-1.00%) | |
Mar 28, 2018 | 106.91 | 110.36 | 106.89 | 110.22 | 3,424,403 | +3.85(+3.62%) |
Mar 27, 2018 | 107.11 | 107.32 | 104.11 | 106.36 | 5,058,676 | -2.02(-1.87%) |
Mar 26, 2018 | 108.01 | 108.54 | 107.29 | 108.39 | 2,100,705 | +1.12(+1.05%) |
Mar 23, 2018 | 108.02 | 109.31 | 107.01 | 107.26 | 2,525,024 | -0.56(-0.52%) |
Mar 22, 2018 | 108.82 | 109.72 | 107.74 | 107.83 | 2,542,459 | -1.28(-1.17%) |
Mar 21, 2018 | 109.47 | 110.03 | 108.39 | 109.11 | 1,981,868 | -0.17(-0.15%) |
Mar 20, 2018 | 110.06 | 110.84 | 109.00 | 109.28 | 1,864,730 | -0.60(-0.55%) |
Mar 19, 2018 | 111.20 | 111.20 | 108.97 | 109.88 | 1,795,520 | -1.20(-1.08%) |
Mar 16, 2018 | 110.63 | 111.73 | 110.31 | 111.08 | 2,960,132 | +0.38(+0.34%) |
Mar 15, 2018 | 112.06 | 112.52 | 110.13 | 110.70 | 2,536,085 | -1.34(-1.19%) |
Mar 14, 2018 | 111.88 | 112.63 | 111.00 | 112.04 | 3,533,878 | +0.72(+0.65%) |
Mar 13, 2018 | 111.08 | 112.59 | 110.30 | 111.32 | 1,993,243 | +0.52(+0.47%) |
Mar 12, 2018 | 110.79 | 111.55 | 110.36 | 110.80 | 3,196,534 | +0.12(+0.11%) |
Mar 09, 2018 | 110.38 | 110.84 | 108.97 | 110.68 | 1,946,851 | +0.20(+0.19%) |
Mar 08, 2018 | 110.41 | 111.02 | 109.69 | 110.48 | 1,699,899 | +0.25(+0.23%) |
Mar 07, 2018 | 109.76 | 110.22 | 2,067,983 | -1.21(-1.08%) | ||
Mar 06, 2018 | 110.81 | 111.82 | 110.30 | 111.43 | 2,082,300 | +0.12(+0.11%) |
Mar 05, 2018 | 109.13 | 112.17 | 109.13 | 111.31 | 2,277,865 | +1.37(+1.25%) |
Mar 02, 2018 | 109.41 | 110.10 | 108.24 | 109.94 | 2,215,353 | +0.41(+0.37%) |
Mar 01, 2018 | 108.37 | 110.91 | 108.08 | 109.53 | 2,339,192 | +1.01(+0.93%) |
Feb 28, 2018 | 109.35 | 110.15 | 108.43 | 108.52 | 2,936,781 | -0.30(-0.27%) |
Feb 27, 2018 | 113.19 | 113.87 | 108.82 | 108.82 | 2,750,368 | -3.63(-3.23%) |
Feb 26, 2018 | 111.09 | 112.51 | 110.63 | 112.45 | 2,053,766 | +1.70(+1.54%) |
Feb 23, 2018 | 109.18 | 110.75 | 108.78 | 110.75 | 1,515,038 | +1.86(+1.71%) |
Feb 22, 2018 | 110.25 | 108.89 | 2,267,463 | +1.93(+1.80%) | ||
Feb 21, 2018 | 109.57 | 110.06 | 106.94 | 106.96 | 2,344,135 | -3.03(-2.76%) |
Feb 20, 2018 | 110.26 | 111.27 | 109.95 | 109.99 | 2,145,426 | -0.35(-0.32%) |
Feb 16, 2018 | 110.34 | 110.34 | 110.34 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 109.27 | 110.50 | 108.77 | 110.39 | 2,394,108 | +1.46(+1.34%) |
Feb 14, 2018 | 109.33 | 109.59 | 106.96 | 108.93 | 2,960,068 | -0.99(-0.90%) |
Feb 13, 2018 | 109.26 | 110.35 | 108.51 | 109.92 | 2,096,221 | +0.45(+0.41%) |
Feb 12, 2018 | 109.84 | 110.19 | 106.37 | 109.47 | 3,349,728 | -0.28(-0.26%) |
Feb 09, 2018 | 106.74 | 110.63 | 105.61 | 109.75 | 4,600,437 | +3.50(+3.30%) |
Feb 08, 2018 | 107.78 | 109.52 | 106.21 | 106.24 | 4,211,389 | -1.87(-1.73%) |
Feb 07, 2018 | 108.76 | 109.58 | 108.04 | 108.11 | 2,944,627 | -0.78(-0.72%) |
Feb 06, 2018 | 107.62 | 108.97 | 106.21 | 108.89 | 4,970,001 | -0.47(-0.43%) |
Feb 05, 2018 | 108.68 | 110.10 | 107.76 | 109.37 | 3,836,857 | +0.10(+0.09%) |
Feb 02, 2018 | 111.14 | 111.70 | 108.70 | 109.27 | 4,535,220 | -2.19(-1.96%) |