Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 109.50 | 109.54 | 108.56 | 108.60 | 13,185 | -0.79(-0.72%) |
Apr 27, 2018 | 109.60 | 109.60 | 109.10 | 109.39 | 22,071 | +0.10(+0.09%) |
Apr 26, 2018 | 109.08 | 109.53 | 108.91 | 109.29 | 13,351 | +0.83(+0.76%) |
Apr 25, 2018 | 107.79 | 108.79 | 107.79 | 108.46 | 9,870 | +0.31(+0.28%) |
Apr 24, 2018 | 109.59 | 109.67 | 107.82 | 108.16 | 11,331 | -1.28(-1.17%) |
Apr 23, 2018 | 109.45 | 109.91 | 109.26 | 109.44 | 5,748 | +0.02(+0.02%) |
Apr 20, 2018 | 109.99 | 109.99 | 109.13 | 109.42 | 14,429 | -0.85(-0.77%) |
Apr 19, 2018 | 110.38 | 110.46 | 109.96 | 110.26 | 4,543 | -0.81(-0.72%) |
Apr 18, 2018 | 111.20 | 111.27 | 111.03 | 111.07 | 4,627 | +0.35(+0.32%) |
Apr 17, 2018 | 110.83 | 110.94 | 110.56 | 110.72 | 11,382 | +0.80(+0.73%) |
Apr 16, 2018 | 109.04 | 110.03 | 109.04 | 109.92 | 6,317 | +1.41(+1.30%) |
Apr 13, 2018 | 109.58 | 109.58 | 108.36 | 108.50 | 5,467 | -0.85(-0.78%) |
Apr 12, 2018 | 109.33 | 109.62 | 109.13 | 109.36 | 3,013 | +1.02(+0.94%) |
Apr 11, 2018 | 107.98 | 109.00 | 107.98 | 108.34 | 9,168 | -0.41(-0.38%) |
Apr 10, 2018 | 108.39 | 109.04 | 107.93 | 108.75 | 10,296 | +1.07(+1.00%) |
Apr 09, 2018 | 107.36 | 108.38 | 107.36 | 107.68 | 30,441 | +0.89(+0.84%) |
Apr 06, 2018 | 108.15 | 108.56 | 106.24 | 106.79 | 27,339 | -2.41(-2.21%) |
Apr 05, 2018 | 108.66 | 109.31 | 108.66 | 109.20 | 22,979 | +1.00(+0.92%) |
Apr 04, 2018 | 105.43 | 108.20 | 105.43 | 108.20 | 12,492 | +1.31(+1.22%) |
Apr 03, 2018 | 106.14 | 107.15 | 105.75 | 106.90 | 6,064 | +1.77(+1.68%) |
Apr 02, 2018 | 107.61 | 107.61 | 104.51 | 105.13 | 15,572 | -2.97(-2.75%) |
Mar 29, 2018 | 108.11 | 108.11 | 108.11 | 0 | +1.35(+1.27%) | |
Mar 28, 2018 | 106.44 | 107.15 | 106.39 | 106.75 | 24,876 | +0.47(+0.44%) |
Mar 27, 2018 | 108.62 | 108.79 | 106.28 | 106.28 | 8,509 | -1.95(-1.80%) |
Mar 26, 2018 | 107.55 | 108.23 | 107.00 | 108.23 | 12,377 | +0.92(+0.86%) |
Mar 23, 2018 | 108.28 | 108.47 | 107.31 | 107.31 | 8,647 | -1.06(-0.98%) |
Mar 22, 2018 | 110.12 | 110.35 | 108.37 | 108.37 | 16,634 | -3.06(-2.74%) |
Mar 21, 2018 | 111.23 | 111.71 | 111.12 | 111.43 | 35,244 | +0.54(+0.49%) |
Mar 20, 2018 | 111.10 | 111.12 | 110.71 | 110.89 | 9,096 | +0.39(+0.35%) |
Mar 19, 2018 | 111.84 | 111.84 | 110.18 | 110.50 | 7,953 | -1.92(-1.71%) |
Mar 16, 2018 | 111.72 | 112.53 | 111.72 | 112.42 | 5,434 | +0.55(+0.49%) |
Mar 15, 2018 | 112.18 | 112.39 | 111.60 | 111.87 | 8,320 | -0.13(-0.12%) |
Mar 14, 2018 | 113.28 | 113.28 | 111.98 | 112.00 | 16,262 | -0.81(-0.72%) |
Mar 13, 2018 | 113.85 | 113.85 | 112.82 | 112.82 | 7,581 | -0.72(-0.63%) |
Mar 12, 2018 | 113.51 | 113.79 | 113.34 | 113.53 | 22,877 | +0.28(+0.25%) |
Mar 09, 2018 | 112.19 | 113.31 | 112.13 | 113.25 | 7,849 | +1.74(+1.56%) |
Mar 08, 2018 | 111.53 | 111.57 | 111.03 | 111.51 | 7,846 | +0.18(+0.17%) |
Mar 07, 2018 | 111.33 | 111.33 | 10,257 | +0.11(+0.10%) | ||
Mar 06, 2018 | 110.82 | 111.35 | 110.58 | 111.22 | 21,946 | +0.39(+0.35%) |
Mar 05, 2018 | 109.00 | 110.94 | 109.00 | 110.82 | 9,665 | +1.69(+1.55%) |
Mar 02, 2018 | 108.05 | 109.31 | 108.05 | 109.13 | 19,575 | +0.26(+0.24%) |
Mar 01, 2018 | 109.96 | 110.06 | 108.43 | 108.87 | 10,876 | -1.16(-1.06%) |
Feb 28, 2018 | 111.62 | 111.73 | 110.04 | 110.04 | 10,581 | -1.76(-1.58%) |
Feb 27, 2018 | 113.01 | 113.05 | 111.72 | 111.80 | 15,353 | -0.96(-0.85%) |
Feb 26, 2018 | 112.34 | 112.89 | 112.07 | 112.75 | 4,293 | +1.38(+1.24%) |
Feb 23, 2018 | 110.58 | 111.37 | 110.58 | 111.37 | 8,894 | +1.29(+1.17%) |
Feb 22, 2018 | 110.08 | 110.08 | 15,759 | -0.35(-0.32%) | ||
Feb 21, 2018 | 111.20 | 111.76 | 110.44 | 110.44 | 2,997 | -0.10(-0.09%) |
Feb 20, 2018 | 110.87 | 110.93 | 110.54 | 110.54 | 17,531 | -0.81(-0.72%) |
Feb 16, 2018 | 111.34 | 111.34 | 111.34 | 0 | +0.59(+0.54%) | |
Feb 15, 2018 | 110.38 | 110.94 | 109.87 | 110.75 | 3,091 | +0.96(+0.87%) |
Feb 14, 2018 | 108.15 | 109.97 | 108.15 | 109.79 | 16,282 | +1.50(+1.39%) |
Feb 13, 2018 | 107.32 | 108.29 | 107.32 | 108.29 | 35,443 | +0.16(+0.15%) |
Feb 12, 2018 | 107.36 | 108.50 | 107.19 | 108.13 | 6,511 | +1.70(+1.60%) |
Feb 09, 2018 | 106.03 | 107.23 | 103.66 | 106.43 | 21,942 | +1.27(+1.20%) |
Feb 08, 2018 | 108.91 | 108.91 | 105.16 | 105.16 | 22,653 | -4.34(-3.97%) |
Feb 07, 2018 | 110.11 | 109.50 | 109.50 | 9,525 | +0.21(+0.19%) | |
Feb 06, 2018 | 105.68 | 109.61 | 105.68 | 109.30 | 33,657 | -0.12(-0.11%) |
Feb 05, 2018 | 112.03 | 108.17 | 109.42 | 15,492 | -2.87(-2.56%) | |
Feb 02, 2018 | 113.59 | 113.78 | 112.26 | 112.29 | 22,421 | -2.66(-2.32%) |