Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 111.70 | 112.17 | 108.19 | 108.22 | 153,628 | -2.35(-2.13%) |
Apr 27, 2018 | 110.40 | 111.07 | 108.58 | 110.58 | 112,335 | +2.07(+1.91%) |
Apr 26, 2018 | 105.91 | 108.75 | 105.82 | 108.50 | 161,269 | +4.19(+4.01%) |
Apr 25, 2018 | 104.24 | 104.83 | 102.31 | 104.32 | 212,815 | -2.20(-2.07%) |
Apr 24, 2018 | 110.82 | 111.36 | 105.32 | 106.52 | 248,507 | -1.72(-1.59%) |
Apr 23, 2018 | 110.08 | 111.06 | 107.45 | 108.24 | 155,080 | -2.71(-2.44%) |
Apr 20, 2018 | 113.26 | 113.26 | 109.43 | 110.95 | 270,212 | -4.37(-3.79%) |
Apr 19, 2018 | 118.26 | 118.26 | 114.10 | 115.33 | 149,629 | -1.94(-1.66%) |
Apr 18, 2018 | 115.60 | 118.47 | 115.22 | 117.27 | 203,496 | +2.91(+2.54%) |
Apr 17, 2018 | 112.15 | 115.33 | 112.09 | 114.36 | 142,723 | +0.64(+0.57%) |
Apr 16, 2018 | 112.67 | 113.81 | 111.67 | 113.72 | 106,494 | +0.34(+0.30%) |
Apr 13, 2018 | 116.46 | 116.66 | 112.36 | 113.37 | 152,881 | -3.50(-3.00%) |
Apr 12, 2018 | 116.22 | 117.82 | 115.67 | 116.88 | 159,192 | -0.16(-0.14%) |
Apr 11, 2018 | 114.61 | 117.68 | 114.56 | 117.03 | 211,197 | +0.30(+0.26%) |
Apr 10, 2018 | 115.02 | 117.23 | 113.75 | 116.74 | 313,648 | +6.32(+5.72%) |
Apr 09, 2018 | 112.24 | 113.99 | 110.36 | 110.42 | 181,910 | +0.35(+0.31%) |
Apr 06, 2018 | 113.35 | 115.83 | 108.12 | 110.07 | 242,785 | -6.76(-5.78%) |
Apr 05, 2018 | 117.59 | 118.66 | 115.82 | 116.83 | 196,038 | +0.83(+0.72%) |
Apr 04, 2018 | 106.36 | 116.33 | 106.07 | 116.00 | 292,715 | -0.08(-0.07%) |
Apr 03, 2018 | 115.80 | 116.36 | 113.07 | 116.08 | 195,544 | +3.49(+3.10%) |
Apr 02, 2018 | 116.73 | 118.18 | 109.42 | 112.59 | 299,756 | -6.49(-5.45%) |
Mar 29, 2018 | 119.08 | 119.08 | 119.08 | 0 | +6.82(+6.08%) | |
Mar 28, 2018 | 112.67 | 113.95 | 109.87 | 112.26 | 316,554 | -1.82(-1.60%) |
Mar 27, 2018 | 120.80 | 121.15 | 113.06 | 114.08 | 271,820 | -6.39(-5.30%) |
Mar 26, 2018 | 118.33 | 120.78 | 114.40 | 120.47 | 257,102 | +10.63(+9.68%) |
Mar 23, 2018 | 117.48 | 118.09 | 109.67 | 109.84 | 368,680 | -7.12(-6.09%) |
Mar 22, 2018 | 121.10 | 122.84 | 116.45 | 116.96 | 390,096 | -13.04(-10.03%) |
Mar 21, 2018 | 127.17 | 131.23 | 126.09 | 130.00 | 215,996 | +2.35(+1.84%) |
Mar 20, 2018 | 126.70 | 128.47 | 126.09 | 127.65 | 109,647 | +3.99(+3.23%) |
Mar 19, 2018 | 125.13 | 126.08 | 121.31 | 123.66 | 194,850 | -4.02(-3.15%) |
Mar 16, 2018 | 127.24 | 128.68 | 127.06 | 127.68 | 83,713 | -0.90(-0.70%) |
Mar 15, 2018 | 131.18 | 131.71 | 127.29 | 128.58 | 114,154 | -1.44(-1.11%) |
Mar 14, 2018 | 132.22 | 132.85 | 127.92 | 130.03 | 249,378 | +0.50(+0.39%) |
Mar 13, 2018 | 135.00 | 135.52 | 128.16 | 129.53 | 300,019 | -3.43(-2.58%) |
Mar 12, 2018 | 132.76 | 133.82 | 131.03 | 132.95 | 361,884 | +0.74(+0.56%) |
Mar 09, 2018 | 127.36 | 132.25 | 127.01 | 132.22 | 432,379 | +7.84(+6.30%) |
Mar 08, 2018 | 124.77 | 125.24 | 122.55 | 124.38 | 202,754 | +0.07(+0.06%) |
Mar 07, 2018 | 124.35 | 119.84 | 124.30 | 220,194 | +0.46(+0.37%) | |
Mar 06, 2018 | 126.62 | 126.76 | 122.90 | 123.84 | 335,898 | +3.31(+2.75%) |
Mar 05, 2018 | 116.00 | 121.13 | 115.63 | 120.53 | 258,223 | +0.51(+0.43%) |
Mar 02, 2018 | 114.05 | 120.61 | 112.30 | 120.02 | 316,810 | +1.31(+1.11%) |
Mar 01, 2018 | 121.90 | 124.43 | 115.30 | 118.71 | 416,097 | -0.93(-0.78%) |
Feb 28, 2018 | 125.60 | 125.87 | 119.41 | 119.64 | 397,498 | -5.07(-4.07%) |
Feb 27, 2018 | 131.48 | 131.72 | 124.65 | 124.71 | 624,337 | -11.63(-8.53%) |
Feb 26, 2018 | 133.78 | 136.45 | 131.76 | 136.34 | 333,304 | +3.50(+2.64%) |
Feb 23, 2018 | 130.65 | 133.05 | 129.32 | 132.84 | 178,334 | +6.38(+5.04%) |
Feb 22, 2018 | 125.94 | 126.46 | 241,021 | +0.49(+0.39%) | ||
Feb 21, 2018 | 129.60 | 133.99 | 125.70 | 125.97 | 339,273 | -0.34(-0.27%) |
Feb 20, 2018 | 124.84 | 126.87 | 124.25 | 126.31 | 525,000 | -5.40(-4.10%) |
Feb 16, 2018 | 131.71 | 131.71 | 131.71 | 0 | -1.44(-1.08%) | |
Feb 15, 2018 | 131.90 | 134.25 | 129.59 | 133.16 | 770,608 | +7.75(+6.18%) |
Feb 14, 2018 | 116.03 | 126.19 | 116.03 | 125.41 | 439,182 | +8.70(+7.45%) |
Feb 13, 2018 | 114.48 | 117.58 | 114.30 | 116.71 | 352,546 | +2.65(+2.33%) |
Feb 12, 2018 | 113.59 | 116.38 | 110.57 | 114.06 | 628,108 | +5.03(+4.61%) |
Feb 09, 2018 | 108.21 | 111.34 | 99.65 | 109.03 | 793,800 | +4.75(+4.55%) |
Feb 08, 2018 | 118.44 | 118.44 | 104.28 | 104.28 | 630,210 | -11.77(-10.14%) |
Feb 07, 2018 | 121.55 | 123.29 | 115.89 | 116.05 | 601,593 | -12.12(-9.46%) |
Feb 06, 2018 | 116.77 | 131.24 | 115.64 | 128.18 | 724,363 | +6.68(+5.49%) |
Feb 05, 2018 | 129.94 | 133.79 | 116.86 | 121.50 | 727,934 | -9.29(-7.10%) |
Feb 02, 2018 | 136.89 | 137.14 | 130.29 | 130.79 | 467,277 | -10.65(-7.53%) |