Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 111.81 | 112.66 | 110.80 | 110.83 | 428,364 | -0.58(-0.52%) |
Apr 27, 2018 | 112.94 | 112.94 | 111.33 | 111.41 | 225,166 | -1.48(-1.31%) |
Apr 26, 2018 | 111.07 | 113.60 | 111.07 | 112.89 | 271,490 | +2.28(+2.06%) |
Apr 25, 2018 | 111.72 | 112.61 | 110.32 | 110.61 | 232,931 | -1.33(-1.18%) |
Apr 24, 2018 | 113.17 | 113.63 | 111.26 | 111.94 | 184,713 | -0.84(-0.75%) |
Apr 23, 2018 | 112.83 | 113.48 | 112.39 | 112.78 | 150,840 | +0.15(+0.13%) |
Apr 20, 2018 | 113.42 | 113.63 | 112.16 | 112.64 | 177,412 | -0.79(-0.69%) |
Apr 19, 2018 | 113.88 | 113.95 | 113.10 | 113.42 | 127,169 | -0.74(-0.65%) |
Apr 18, 2018 | 113.56 | 115.48 | 113.01 | 114.17 | 224,995 | +0.56(+0.49%) |
Apr 17, 2018 | 113.14 | 114.19 | 112.67 | 113.61 | 186,735 | +1.09(+0.97%) |
Apr 16, 2018 | 111.43 | 113.15 | 111.43 | 112.51 | 212,719 | +1.65(+1.49%) |
Apr 13, 2018 | 111.63 | 112.36 | 110.42 | 110.86 | 250,569 | -0.58(-0.52%) |
Apr 12, 2018 | 111.80 | 112.62 | 111.37 | 111.44 | 211,507 | -0.06(-0.06%) |
Apr 11, 2018 | 110.97 | 112.35 | 110.94 | 111.50 | 185,945 | -0.31(-0.28%) |
Apr 10, 2018 | 111.24 | 112.62 | 111.04 | 111.82 | 354,203 | +1.91(+1.74%) |
Apr 09, 2018 | 110.06 | 111.34 | 109.80 | 109.91 | 377,302 | +0.10(+0.09%) |
Apr 06, 2018 | 111.08 | 111.66 | 109.45 | 109.81 | 227,158 | -1.86(-1.67%) |
Apr 05, 2018 | 111.92 | 112.25 | 110.97 | 111.67 | 290,954 | +0.13(+0.12%) |
Apr 04, 2018 | 110.29 | 111.77 | 109.12 | 111.54 | 270,533 | +0.52(+0.47%) |
Apr 03, 2018 | 111.50 | 112.62 | 110.19 | 111.02 | 400,619 | +0.31(+0.28%) |
Apr 02, 2018 | 111.79 | 112.84 | 110.03 | 110.72 | 342,974 | -1.47(-1.31%) |
Mar 29, 2018 | 112.19 | 112.19 | 112.19 | 0 | +1.31(+1.18%) | |
Mar 28, 2018 | 111.00 | 111.52 | 109.94 | 110.88 | 284,513 | -0.17(-0.15%) |
Mar 27, 2018 | 112.59 | 112.92 | 110.27 | 111.05 | 264,859 | -1.08(-0.96%) |
Mar 26, 2018 | 111.96 | 112.31 | 110.58 | 112.12 | 328,688 | +1.56(+1.41%) |
Mar 23, 2018 | 113.59 | 114.58 | 110.53 | 110.57 | 360,835 | -3.05(-2.69%) |
Mar 22, 2018 | 115.31 | 115.56 | 113.54 | 113.62 | 315,997 | -2.63(-2.27%) |
Mar 21, 2018 | 116.36 | 117.14 | 116.09 | 116.25 | 260,234 | -0.03(-0.02%) |
Mar 20, 2018 | 115.82 | 116.51 | 115.24 | 116.28 | 346,788 | +0.43(+0.37%) |
Mar 19, 2018 | 115.94 | 116.50 | 114.88 | 115.85 | 317,710 | -0.33(-0.28%) |
Mar 16, 2018 | 116.02 | 116.43 | 115.40 | 116.18 | 704,307 | +0.22(+0.19%) |
Mar 15, 2018 | 115.95 | 116.36 | 115.38 | 115.95 | 473,513 | +0.00(+0.00%) |
Mar 14, 2018 | 115.97 | 115.39 | 115.95 | 478,932 | +0.88(+0.77%) | |
Mar 13, 2018 | 114.95 | 115.18 | 114.02 | 115.07 | 319,661 | +0.60(+0.53%) |
Mar 12, 2018 | 114.94 | 115.08 | 114.16 | 114.47 | 449,823 | -0.48(-0.42%) |
Mar 09, 2018 | 114.09 | 115.21 | 113.51 | 114.95 | 346,770 | +1.43(+1.26%) |
Mar 08, 2018 | 113.88 | 114.06 | 112.67 | 113.53 | 380,208 | +0.17(+0.15%) |
Mar 07, 2018 | 113.71 | 113.36 | 392,797 | +0.29(+0.25%) | ||
Mar 06, 2018 | 112.45 | 113.11 | 111.72 | 113.07 | 414,646 | +0.83(+0.74%) |
Mar 05, 2018 | 109.84 | 112.43 | 109.32 | 112.25 | 494,384 | +1.78(+1.61%) |
Mar 02, 2018 | 108.34 | 110.65 | 107.46 | 110.46 | 302,224 | +1.31(+1.20%) |
Mar 01, 2018 | 109.01 | 109.85 | 108.08 | 109.16 | 453,168 | +0.35(+0.32%) |
Feb 28, 2018 | 110.90 | 112.44 | 108.70 | 108.80 | 634,586 | -1.75(-1.59%) |
Feb 27, 2018 | 112.04 | 112.42 | 109.64 | 110.56 | 408,333 | -1.74(-1.55%) |
Feb 26, 2018 | 113.32 | 113.60 | 111.98 | 112.30 | 292,992 | -0.47(-0.42%) |
Feb 23, 2018 | 111.56 | 112.83 | 110.99 | 112.77 | 197,366 | +1.66(+1.49%) |
Feb 22, 2018 | 110.65 | 111.41 | 110.25 | 111.11 | 407,065 | +0.67(+0.61%) |
Feb 21, 2018 | 111.94 | 112.47 | 110.32 | 110.44 | 393,807 | -1.46(-1.31%) |
Feb 20, 2018 | 113.10 | 113.20 | 111.56 | 111.90 | 321,251 | -0.99(-0.88%) |
Feb 16, 2018 | 112.89 | 112.89 | 112.89 | 0 | +1.08(+0.97%) | |
Feb 15, 2018 | 110.83 | 112.51 | 110.83 | 111.81 | 416,581 | +1.51(+1.37%) |
Feb 14, 2018 | 107.74 | 110.53 | 107.56 | 110.30 | 481,865 | +1.99(+1.84%) |
Feb 13, 2018 | 108.44 | 106.79 | 108.31 | 363,069 | +0.77(+0.71%) | |
Feb 12, 2018 | 107.91 | 108.33 | 106.82 | 107.54 | 499,516 | +0.90(+0.84%) |
Feb 09, 2018 | 106.60 | 107.22 | 104.29 | 106.64 | 710,402 | +0.89(+0.84%) |
Feb 08, 2018 | 108.75 | 109.75 | 105.65 | 105.76 | 725,291 | -2.64(-2.44%) |
Feb 07, 2018 | 109.36 | 109.64 | 107.73 | 108.40 | 811,275 | -0.69(-0.63%) |
Feb 06, 2018 | 107.15 | 109.92 | 105.69 | 109.09 | 949,759 | -1.45(-1.31%) |
Feb 05, 2018 | 113.14 | 113.50 | 109.48 | 110.54 | 283,125 | -3.16(-2.78%) |
Feb 02, 2018 | 114.61 | 115.32 | 113.62 | 113.70 | 366,699 | -1.57(-1.36%) |