Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.68 | 109.27 | 107.96 | 107.96 | 82,792 | -0.38(-0.35%) |
Apr 27, 2018 | 109.03 | 109.21 | 107.97 | 108.34 | 73,178 | -0.11(-0.11%) |
Apr 26, 2018 | 107.52 | 108.73 | 107.29 | 108.46 | 94,620 | +2.08(+1.95%) |
Apr 25, 2018 | 106.18 | 106.69 | 105.28 | 106.38 | 142,210 | +0.31(+0.29%) |
Apr 24, 2018 | 108.56 | 108.60 | 105.38 | 106.08 | 208,079 | -2.22(-2.05%) |
Apr 23, 2018 | 108.85 | 109.09 | 107.77 | 108.30 | 98,948 | -0.25(-0.23%) |
Apr 20, 2018 | 109.73 | 109.73 | 108.17 | 108.55 | 130,607 | -1.29(-1.18%) |
Apr 19, 2018 | 110.44 | 110.45 | 109.45 | 109.84 | 159,047 | -1.10(-0.99%) |
Apr 18, 2018 | 110.92 | 111.26 | 110.50 | 110.94 | 115,129 | +0.19(+0.17%) |
Apr 17, 2018 | 109.88 | 111.03 | 109.79 | 110.75 | 186,655 | +1.76(+1.62%) |
Apr 16, 2018 | 108.94 | 109.28 | 108.52 | 108.99 | 105,588 | +0.73(+0.67%) |
Apr 13, 2018 | 109.10 | 109.10 | 107.79 | 108.26 | 163,631 | -0.17(-0.16%) |
Apr 12, 2018 | 108.37 | 108.84 | 108.18 | 108.43 | 125,459 | +0.74(+0.69%) |
Apr 11, 2018 | 107.53 | 108.49 | 107.46 | 107.69 | 168,005 | -0.41(-0.38%) |
Apr 10, 2018 | 107.64 | 108.39 | 107.09 | 108.11 | 199,005 | +1.92(+1.80%) |
Apr 09, 2018 | 106.57 | 107.85 | 106.08 | 106.19 | 178,058 | +0.41(+0.39%) |
Apr 06, 2018 | 107.19 | 107.99 | 105.18 | 105.78 | 197,794 | -2.48(-2.29%) |
Apr 05, 2018 | 108.33 | 108.71 | 107.69 | 108.26 | 112,907 | +0.87(+0.81%) |
Apr 04, 2018 | 104.20 | 107.66 | 103.94 | 107.39 | 212,102 | +1.27(+1.19%) |
Apr 03, 2018 | 105.63 | 106.44 | 104.46 | 106.12 | 177,721 | +1.26(+1.21%) |
Apr 02, 2018 | 107.00 | 107.29 | 103.81 | 104.86 | 344,297 | -2.66(-2.48%) |
Mar 29, 2018 | 107.52 | 107.52 | 107.52 | 0 | +1.80(+1.70%) | |
Mar 28, 2018 | 106.02 | 106.97 | 105.09 | 105.72 | 184,191 | -0.61(-0.58%) |
Mar 27, 2018 | 109.38 | 109.67 | 105.62 | 106.33 | 263,073 | -2.68(-2.46%) |
Mar 26, 2018 | 107.78 | 109.10 | 106.20 | 109.02 | 528,121 | +2.91(+2.74%) |
Mar 23, 2018 | 108.56 | 108.93 | 106.02 | 106.10 | 225,281 | -2.27(-2.10%) |
Mar 22, 2018 | 110.16 | 110.45 | 108.37 | 108.37 | 200,621 | -2.98(-2.68%) |
Mar 21, 2018 | 111.70 | 112.43 | 111.07 | 111.36 | 114,064 | -0.42(-0.38%) |
Mar 20, 2018 | 111.33 | 111.96 | 111.20 | 111.78 | 92,818 | +0.51(+0.45%) |
Mar 19, 2018 | 112.49 | 112.49 | 110.43 | 111.27 | 289,408 | -1.95(-1.72%) |
Mar 16, 2018 | 113.54 | 113.72 | 113.22 | 113.22 | 128,056 | -0.15(-0.13%) |
Mar 15, 2018 | 113.72 | 114.03 | 113.03 | 113.37 | 334,367 | -0.13(-0.12%) |
Mar 14, 2018 | 114.25 | 114.28 | 113.17 | 113.50 | 111,599 | -0.35(-0.31%) |
Mar 13, 2018 | 115.27 | 115.51 | 113.58 | 113.86 | 165,522 | -0.77(-0.68%) |
Mar 12, 2018 | 114.77 | 115.13 | 114.50 | 114.63 | 190,880 | +0.11(+0.10%) |
Mar 09, 2018 | 113.21 | 114.52 | 113.08 | 114.52 | 184,836 | +1.97(+1.75%) |
Mar 08, 2018 | 112.13 | 112.56 | 111.94 | 112.55 | 250,321 | +0.77(+0.69%) |
Mar 07, 2018 | 111.94 | 111.78 | 281,541 | +0.11(+0.09%) | ||
Mar 06, 2018 | 111.83 | 111.83 | 111.03 | 111.67 | 126,169 | +0.39(+0.35%) |
Mar 05, 2018 | 109.43 | 111.49 | 109.33 | 111.28 | 184,548 | +1.29(+1.17%) |
Mar 02, 2018 | 108.33 | 110.25 | 107.91 | 109.99 | 192,429 | +0.55(+0.50%) |
Mar 01, 2018 | 111.16 | 111.61 | 108.58 | 109.44 | 218,045 | -1.60(-1.44%) |
Feb 28, 2018 | 112.50 | 112.84 | 111.04 | 111.04 | 182,398 | -1.01(-0.90%) |
Feb 27, 2018 | 113.66 | 113.79 | 112.04 | 112.05 | 509,710 | -1.65(-1.45%) |
Feb 26, 2018 | 112.88 | 113.71 | 112.71 | 113.71 | 228,746 | +1.32(+1.17%) |
Feb 23, 2018 | 111.09 | 112.39 | 110.92 | 112.39 | 216,163 | +1.88(+1.70%) |
Feb 22, 2018 | 110.21 | 110.50 | 107,485 | +0.20(+0.18%) | ||
Feb 21, 2018 | 111.02 | 112.19 | 110.29 | 110.30 | 146,427 | -0.38(-0.35%) |
Feb 20, 2018 | 110.72 | 111.71 | 110.32 | 110.69 | 174,034 | -0.40(-0.36%) |
Feb 16, 2018 | 111.09 | 111.09 | 111.09 | 0 | -0.10(-0.09%) | |
Feb 15, 2018 | 110.40 | 111.18 | 109.60 | 111.18 | 250,242 | +1.72(+1.57%) |
Feb 14, 2018 | 107.29 | 109.62 | 107.29 | 109.46 | 296,599 | +1.61(+1.49%) |
Feb 13, 2018 | 107.07 | 108.12 | 106.96 | 107.86 | 391,839 | +0.28(+0.26%) |
Feb 12, 2018 | 106.91 | 108.21 | 106.06 | 107.58 | 288,281 | +1.74(+1.64%) |
Feb 09, 2018 | 105.54 | 106.61 | 102.18 | 105.84 | 652,406 | +1.56(+1.49%) |
Feb 08, 2018 | 108.80 | 108.85 | 104.28 | 104.28 | 404,971 | -4.35(-4.00%) |
Feb 07, 2018 | 109.39 | 110.57 | 108.63 | 108.63 | 405,671 | -0.80(-0.73%) |
Feb 06, 2018 | 104.96 | 109.62 | 104.73 | 109.43 | 650,499 | +0.81(+0.75%) |
Feb 05, 2018 | 110.41 | 111.79 | 106.84 | 108.62 | 797,262 | -2.75(-2.47%) |
Feb 02, 2018 | 113.08 | 113.38 | 111.37 | 111.37 | 308,838 | -2.29(-2.02%) |