Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.60 | 109.30 | 105.35 | 105.90 | 446,121 | -1.95(-1.81%) |
Apr 27, 2018 | 110.00 | 110.00 | 105.75 | 107.85 | 700,428 | -1.60(-1.46%) |
Apr 26, 2018 | 106.80 | 109.80 | 104.80 | 109.45 | 684,685 | +4.15(+3.94%) |
Apr 25, 2018 | 106.05 | 106.35 | 101.45 | 105.30 | 1,563,877 | -0.75(-0.71%) |
Apr 24, 2018 | 110.80 | 111.60 | 104.88 | 106.05 | 772,656 | -3.80(-3.46%) |
Apr 23, 2018 | 112.55 | 112.95 | 107.90 | 109.85 | 913,381 | -3.75(-3.30%) |
Apr 20, 2018 | 114.30 | 115.20 | 112.20 | 113.60 | 549,742 | -2.10(-1.82%) |
Apr 19, 2018 | 116.10 | 116.75 | 114.80 | 115.70 | 410,826 | -1.35(-1.15%) |
Apr 18, 2018 | 116.65 | 117.60 | 113.80 | 117.05 | 483,993 | +1.35(+1.17%) |
Apr 17, 2018 | 112.60 | 116.35 | 112.55 | 115.70 | 322,290 | +4.10(+3.67%) |
Apr 16, 2018 | 111.55 | 112.70 | 109.00 | 111.60 | 336,892 | +0.45(+0.40%) |
Apr 13, 2018 | 112.95 | 114.55 | 109.65 | 111.15 | 308,641 | -1.00(-0.89%) |
Apr 12, 2018 | 112.60 | 114.55 | 111.95 | 112.15 | 436,230 | +0.35(+0.31%) |
Apr 11, 2018 | 111.05 | 114.75 | 110.40 | 111.80 | 396,971 | +0.00(+0.00%) |
Apr 10, 2018 | 110.65 | 113.40 | 109.25 | 111.80 | 235,199 | +3.00(+2.76%) |
Apr 09, 2018 | 109.20 | 112.00 | 108.55 | 108.80 | 446,152 | +0.25(+0.23%) |
Apr 06, 2018 | 110.00 | 111.80 | 108.40 | 108.55 | 229,775 | -2.80(-2.51%) |
Apr 05, 2018 | 112.15 | 113.30 | 110.55 | 111.35 | 399,999 | +0.45(+0.41%) |
Apr 04, 2018 | 106.45 | 111.55 | 106.15 | 110.90 | 342,701 | +1.80(+1.65%) |
Apr 03, 2018 | 108.00 | 110.10 | 107.31 | 109.10 | 553,839 | +1.60(+1.49%) |
Apr 02, 2018 | 107.65 | 109.95 | 105.84 | 107.50 | 487,757 | -0.80(-0.74%) |
Mar 29, 2018 | 108.30 | 108.30 | 108.30 | 0 | +0.85(+0.79%) | |
Mar 28, 2018 | 108.85 | 109.25 | 105.00 | 107.45 | 1,074,004 | -2.00(-1.83%) |
Mar 27, 2018 | 116.00 | 117.70 | 108.05 | 109.45 | 1,032,860 | -6.00(-5.20%) |
Mar 26, 2018 | 114.65 | 115.60 | 112.78 | 115.45 | 476,415 | +3.85(+3.45%) |
Mar 23, 2018 | 117.55 | 118.42 | 111.55 | 111.60 | 780,234 | -5.85(-4.98%) |
Mar 22, 2018 | 118.05 | 120.70 | 115.25 | 117.45 | 445,825 | -2.65(-2.21%) |
Mar 21, 2018 | 119.50 | 124.45 | 118.77 | 120.10 | 1,052,673 | +1.70(+1.44%) |
Mar 20, 2018 | 117.45 | 119.25 | 116.85 | 118.40 | 412,470 | +0.95(+0.81%) |
Mar 19, 2018 | 116.70 | 118.70 | 114.97 | 117.45 | 600,747 | +0.15(+0.13%) |
Mar 16, 2018 | 116.70 | 117.50 | 115.80 | 117.30 | 478,138 | +0.85(+0.73%) |
Mar 15, 2018 | 118.40 | 119.19 | 115.60 | 116.45 | 569,521 | -1.75(-1.48%) |
Mar 14, 2018 | 116.30 | 119.70 | 114.70 | 118.20 | 511,868 | +2.45(+2.12%) |
Mar 13, 2018 | 116.00 | 116.75 | 113.65 | 115.75 | 552,337 | -0.55(-0.47%) |
Mar 12, 2018 | 118.10 | 118.85 | 115.33 | 116.30 | 649,859 | -4.20(-3.49%) |
Mar 09, 2018 | 120.40 | 122.25 | 119.55 | 120.50 | 574,630 | +1.25(+1.05%) |
Mar 08, 2018 | 118.80 | 121.03 | 118.00 | 119.25 | 928,642 | -0.75(-0.62%) |
Mar 07, 2018 | 120.80 | 120.00 | 494,380 | +1.65(+1.39%) | ||
Mar 06, 2018 | 117.00 | 118.60 | 116.35 | 118.35 | 416,960 | +1.55(+1.33%) |
Mar 05, 2018 | 115.60 | 117.10 | 114.10 | 116.80 | 574,752 | -0.05(-0.04%) |
Mar 02, 2018 | 110.10 | 117.35 | 110.00 | 116.85 | 469,693 | +4.70(+4.19%) |
Mar 01, 2018 | 111.25 | 113.65 | 108.50 | 112.15 | 722,671 | +1.10(+0.99%) |
Feb 28, 2018 | 112.70 | 113.40 | 110.66 | 111.05 | 418,391 | -1.00(-0.89%) |
Feb 27, 2018 | 112.50 | 114.89 | 112.00 | 112.05 | 592,055 | +0.10(+0.09%) |
Feb 26, 2018 | 111.45 | 113.25 | 111.40 | 111.95 | 334,475 | +0.70(+0.63%) |
Feb 23, 2018 | 111.10 | 111.70 | 109.55 | 111.25 | 397,075 | +0.55(+0.50%) |
Feb 22, 2018 | 110.00 | 110.70 | 635,358 | +0.60(+0.54%) | ||
Feb 21, 2018 | 108.85 | 111.85 | 108.85 | 110.10 | 671,457 | +1.20(+1.10%) |
Feb 20, 2018 | 105.00 | 111.15 | 103.60 | 108.90 | 855,214 | +3.15(+2.98%) |
Feb 16, 2018 | 105.75 | 105.75 | 105.75 | 0 | +3.10(+3.02%) | |
Feb 15, 2018 | 103.45 | 104.60 | 101.05 | 102.65 | 470,629 | -0.50(-0.48%) |
Feb 14, 2018 | 98.00 | 103.95 | 95.75 | 103.15 | 1,177,235 | +6.15(+6.34%) |
Feb 13, 2018 | 96.20 | 98.45 | 95.56 | 97.00 | 724,526 | +0.30(+0.31%) |
Feb 12, 2018 | 92.55 | 98.15 | 92.00 | 96.70 | 745,683 | +5.65(+6.21%) |
Feb 09, 2018 | 90.60 | 92.35 | 85.66 | 91.05 | 592,227 | +1.80(+2.02%) |
Feb 08, 2018 | 96.15 | 96.80 | 89.15 | 89.25 | 536,016 | -6.50(-6.79%) |
Feb 07, 2018 | 94.30 | 97.60 | 94.00 | 95.75 | 296,441 | +1.05(+1.11%) |
Feb 06, 2018 | 90.80 | 94.80 | 90.75 | 94.70 | 431,510 | -0.10(-0.11%) |
Feb 05, 2018 | 93.65 | 97.80 | 92.40 | 94.80 | 368,087 | -0.15(-0.16%) |
Feb 02, 2018 | 95.35 | 96.20 | 93.90 | 94.95 | 276,486 | -1.40(-1.45%) |