Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.62 | 108.85 | 105.81 | 105.84 | 1,344,935 | -0.67(-0.63%) |
Apr 27, 2018 | 105.19 | 106.69 | 104.55 | 106.52 | 1,844,685 | +1.40(+1.33%) |
Apr 26, 2018 | 107.01 | 107.01 | 104.55 | 105.11 | 1,646,330 | -1.14(-1.07%) |
Apr 25, 2018 | 105.33 | 106.52 | 103.95 | 106.25 | 1,184,214 | +0.72(+0.68%) |
Apr 24, 2018 | 108.67 | 109.30 | 104.24 | 105.53 | 1,062,403 | -2.31(-2.14%) |
Apr 23, 2018 | 107.90 | 108.70 | 107.27 | 107.84 | 839,658 | +0.05(+0.04%) |
Apr 20, 2018 | 109.81 | 110.06 | 107.29 | 107.80 | 1,172,900 | -1.50(-1.37%) |
Apr 19, 2018 | 112.26 | 112.58 | 108.89 | 109.29 | 1,412,590 | -2.89(-2.58%) |
Apr 18, 2018 | 111.60 | 112.64 | 111.12 | 112.18 | 2,219,176 | +0.58(+0.52%) |
Apr 17, 2018 | 109.34 | 112.09 | 108.27 | 111.61 | 2,010,234 | +2.87(+2.64%) |
Apr 16, 2018 | 107.98 | 109.42 | 106.79 | 108.73 | 1,254,468 | +1.83(+1.71%) |
Apr 13, 2018 | 108.96 | 109.65 | 106.21 | 106.91 | 1,552,139 | -1.97(-1.81%) |
Apr 12, 2018 | 109.32 | 109.66 | 108.55 | 108.88 | 933,993 | -0.10(-0.10%) |
Apr 11, 2018 | 108.99 | 109.46 | 108.29 | 108.98 | 928,468 | -1.04(-0.95%) |
Apr 10, 2018 | 108.25 | 110.33 | 107.83 | 110.02 | 1,203,469 | +3.02(+2.83%) |
Apr 09, 2018 | 107.77 | 108.80 | 106.41 | 107.00 | 1,844,949 | -0.62(-0.57%) |
Apr 06, 2018 | 109.97 | 109.97 | 106.91 | 107.61 | 1,487,386 | -3.25(-2.93%) |
Apr 05, 2018 | 108.88 | 111.23 | 108.56 | 110.87 | 1,657,211 | +2.44(+2.26%) |
Apr 04, 2018 | 104.74 | 108.53 | 104.25 | 108.42 | 988,891 | +1.61(+1.51%) |
Apr 03, 2018 | 106.41 | 107.25 | 105.34 | 106.81 | 1,520,333 | +0.45(+0.42%) |
Apr 02, 2018 | 107.87 | 108.40 | 104.20 | 106.36 | 1,937,375 | -1.83(-1.69%) |
Mar 29, 2018 | 108.19 | 108.19 | 108.19 | 0 | +2.72(+2.58%) | |
Mar 28, 2018 | 108.44 | 108.61 | 104.46 | 105.47 | 1,739,824 | -3.25(-2.99%) |
Mar 27, 2018 | 110.59 | 111.11 | 108.09 | 108.72 | 1,496,939 | -1.87(-1.69%) |
Mar 26, 2018 | 111.71 | 111.89 | 108.88 | 110.59 | 1,707,388 | +1.04(+0.95%) |
Mar 23, 2018 | 108.29 | 111.23 | 108.01 | 109.55 | 1,781,934 | +1.90(+1.76%) |
Mar 22, 2018 | 107.94 | 109.52 | 107.58 | 107.65 | 1,408,035 | -1.15(-1.05%) |
Mar 21, 2018 | 108.55 | 110.23 | 107.88 | 108.80 | 1,101,021 | +0.63(+0.59%) |
Mar 20, 2018 | 109.09 | 109.93 | 107.05 | 108.17 | 1,177,623 | -0.72(-0.66%) |
Mar 19, 2018 | 110.31 | 110.43 | 107.64 | 108.89 | 1,468,371 | -2.10(-1.90%) |
Mar 16, 2018 | 110.12 | 112.07 | 109.58 | 110.99 | 1,974,781 | -0.76(-0.68%) |
Mar 15, 2018 | 114.21 | 114.58 | 111.48 | 111.75 | 1,065,321 | -2.38(-2.08%) |
Mar 14, 2018 | 115.61 | 115.61 | 112.88 | 114.13 | 938,210 | -1.17(-1.02%) |
Mar 13, 2018 | 115.42 | 116.99 | 115.06 | 115.30 | 1,116,638 | +0.64(+0.56%) |
Mar 12, 2018 | 115.22 | 115.31 | 113.79 | 114.66 | 781,028 | -0.20(-0.17%) |
Mar 09, 2018 | 113.86 | 115.17 | 113.54 | 114.86 | 1,000,162 | +1.91(+1.70%) |
Mar 08, 2018 | 113.06 | 114.86 | 111.25 | 112.94 | 1,787,118 | +0.09(+0.08%) |
Mar 07, 2018 | 113.25 | 112.86 | 940,497 | -0.30(-0.27%) | ||
Mar 06, 2018 | 112.16 | 114.05 | 111.61 | 113.16 | 1,219,341 | +1.59(+1.43%) |
Mar 05, 2018 | 111.48 | 112.30 | 109.54 | 111.57 | 1,647,201 | -0.01(-0.01%) |
Mar 02, 2018 | 109.96 | 112.16 | 108.25 | 111.58 | 1,906,719 | +0.64(+0.57%) |
Mar 01, 2018 | 112.16 | 113.40 | 109.78 | 110.94 | 1,401,114 | -0.62(-0.56%) |
Feb 28, 2018 | 113.08 | 113.75 | 111.50 | 111.57 | 1,434,324 | -1.08(-0.96%) |
Feb 27, 2018 | 115.05 | 115.60 | 112.11 | 112.65 | 2,164,653 | -2.73(-2.37%) |
Feb 26, 2018 | 115.32 | 115.90 | 113.36 | 115.38 | 1,384,081 | +0.06(+0.05%) |
Feb 23, 2018 | 116.54 | 116.72 | 114.77 | 115.32 | 1,350,127 | -0.41(-0.35%) |
Feb 22, 2018 | 115.78 | 117.15 | 114.35 | 115.73 | 1,481,585 | +0.34(+0.30%) |
Feb 21, 2018 | 117.83 | 119.08 | 115.23 | 115.39 | 1,763,773 | -2.30(-1.95%) |
Feb 20, 2018 | 118.82 | 119.76 | 115.83 | 117.68 | 1,990,430 | -1.98(-1.66%) |
Feb 16, 2018 | 119.67 | 119.67 | 119.67 | 0 | -6.52(-5.17%) | |
Feb 15, 2018 | 123.84 | 127.11 | 123.07 | 126.19 | 1,974,770 | +3.64(+2.97%) |
Feb 14, 2018 | 121.09 | 122.97 | 119.58 | 122.55 | 1,410,071 | +0.24(+0.19%) |
Feb 13, 2018 | 122.32 | 1,783,697 | +2.09(+1.74%) | |||
Feb 12, 2018 | 119.51 | 121.41 | 118.54 | 120.23 | 1,706,842 | +2.04(+1.73%) |
Feb 09, 2018 | 115.64 | 119.24 | 112.83 | 118.19 | 1,470,534 | +3.34(+2.91%) |
Feb 08, 2018 | 121.47 | 121.61 | 114.78 | 114.85 | 1,834,150 | -6.40(-5.28%) |
Feb 07, 2018 | 119.06 | 124.11 | 118.78 | 121.25 | 1,641,371 | +1.38(+1.15%) |
Feb 06, 2018 | 116.42 | 121.64 | 116.05 | 119.87 | 1,847,340 | +0.44(+0.37%) |
Feb 05, 2018 | 123.03 | 123.73 | 116.36 | 119.42 | 1,902,997 | -4.44(-3.58%) |
Feb 02, 2018 | 125.65 | 126.55 | 122.90 | 123.86 | 1,968,884 | -3.05(-2.41%) |