Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.69 | 103.75 | 103.64 | 103.74 | 685,790 | -0.01(-0.01%) |
Apr 27, 2018 | 103.67 | 103.76 | 103.67 | 103.75 | 1,408,399 | +0.08(+0.08%) |
Apr 26, 2018 | 103.65 | 103.70 | 103.65 | 103.67 | 536,037 | +0.03(+0.03%) |
Apr 25, 2018 | 103.60 | 103.65 | 103.59 | 103.64 | 230,064 | +0.03(+0.03%) |
Apr 24, 2018 | 103.61 | 103.66 | 103.57 | 103.61 | 400,270 | +0.03(+0.03%) |
Apr 23, 2018 | 103.60 | 103.62 | 103.58 | 103.58 | 915,490 | -0.01(-0.01%) |
Apr 20, 2018 | 103.65 | 103.68 | 103.59 | 103.59 | 448,621 | -0.06(-0.06%) |
Apr 19, 2018 | 103.69 | 103.70 | 103.65 | 103.65 | 584,602 | -0.02(-0.02%) |
Apr 18, 2018 | 103.72 | 103.74 | 103.65 | 103.67 | 703,283 | -0.09(-0.09%) |
Apr 17, 2018 | 103.72 | 103.81 | 103.72 | 103.76 | 604,289 | +0.03(+0.03%) |
Apr 16, 2018 | 103.71 | 103.77 | 103.71 | 103.73 | 1,147,056 | -0.03(-0.03%) |
Apr 13, 2018 | 103.73 | 103.79 | 103.73 | 103.76 | 384,303 | -0.03(-0.03%) |
Apr 12, 2018 | 103.77 | 103.85 | 103.76 | 103.79 | 980,818 | +0.00(+0.00%) |
Apr 11, 2018 | 103.79 | 103.84 | 103.78 | 103.79 | 513,860 | -0.02(-0.01%) |
Apr 10, 2018 | 103.80 | 103.87 | 103.77 | 103.81 | 431,165 | -0.05(-0.05%) |
Apr 09, 2018 | 103.79 | 103.86 | 103.77 | 103.86 | 667,609 | +0.03(+0.03%) |
Apr 06, 2018 | 103.71 | 103.83 | 103.71 | 103.83 | 1,636,831 | +0.07(+0.07%) |
Apr 05, 2018 | 103.70 | 103.77 | 103.70 | 103.76 | 1,525,130 | +0.07(+0.07%) |
Apr 04, 2018 | 103.68 | 103.72 | 103.64 | 103.69 | 1,340,198 | +0.01(+0.01%) |
Apr 03, 2018 | 103.66 | 103.73 | 103.65 | 103.68 | 370,504 | -0.02(-0.02%) |
Apr 02, 2018 | 103.63 | 103.70 | 103.61 | 103.70 | 508,195 | -0.10(-0.10%) |
Mar 29, 2018 | 103.80 | 103.80 | 103.80 | 0 | +0.04(+0.04%) | |
Mar 28, 2018 | 103.79 | 103.83 | 103.75 | 103.76 | 487,804 | -0.03(-0.03%) |
Mar 27, 2018 | 103.73 | 103.80 | 103.66 | 103.79 | 305,875 | +0.05(+0.05%) |
Mar 26, 2018 | 103.69 | 103.74 | 103.67 | 103.74 | 390,630 | +0.04(+0.04%) |
Mar 23, 2018 | 103.70 | 103.73 | 103.66 | 103.70 | 260,502 | -0.02(-0.02%) |
Mar 22, 2018 | 103.70 | 103.76 | 103.66 | 103.72 | 418,060 | +0.02(+0.02%) |
Mar 21, 2018 | 103.63 | 103.72 | 103.58 | 103.70 | 562,127 | +0.08(+0.08%) |
Mar 20, 2018 | 103.61 | 103.65 | 103.59 | 103.62 | 489,810 | -0.07(-0.07%) |
Mar 19, 2018 | 103.65 | 103.71 | 103.61 | 103.69 | 2,260,102 | +0.03(+0.03%) |
Mar 16, 2018 | 103.70 | 103.70 | 103.66 | 103.66 | 498,402 | -0.04(-0.04%) |
Mar 15, 2018 | 103.70 | 103.73 | 103.68 | 103.70 | 652,977 | +0.00(+0.00%) |
Mar 14, 2018 | 103.69 | 103.73 | 103.67 | 103.70 | 341,508 | +0.01(+0.01%) |
Mar 13, 2018 | 103.71 | 103.75 | 103.69 | 103.69 | 220,217 | -0.01(-0.01%) |
Mar 12, 2018 | 103.70 | 103.73 | 103.70 | 103.70 | 203,768 | -0.01(-0.01%) |
Mar 09, 2018 | 103.72 | 103.74 | 103.65 | 103.71 | 388,028 | -0.02(-0.02%) |
Mar 08, 2018 | 103.73 | 103.78 | 103.73 | 103.73 | 393,209 | -0.01(-0.01%) |
Mar 07, 2018 | 103.73 | 103.77 | 103.72 | 103.74 | 234,649 | +0.01(+0.01%) |
Mar 06, 2018 | 103.79 | 103.80 | 103.73 | 103.73 | 427,204 | -0.04(-0.04%) |
Mar 05, 2018 | 103.80 | 103.80 | 103.75 | 103.77 | 246,353 | +0.03(+0.03%) |
Mar 02, 2018 | 103.73 | 103.75 | 103.70 | 103.74 | 420,129 | -0.03(-0.02%) |
Mar 01, 2018 | 103.71 | 103.80 | 103.70 | 103.77 | 375,623 | -0.09(-0.09%) |
Feb 28, 2018 | 103.91 | 103.91 | 103.86 | 103.86 | 256,195 | -0.03(-0.03%) |
Feb 27, 2018 | 103.96 | 103.97 | 103.85 | 103.89 | 343,129 | -0.08(-0.08%) |
Feb 26, 2018 | 103.99 | 103.99 | 103.94 | 103.97 | 285,352 | +0.03(+0.03%) |
Feb 23, 2018 | 103.91 | 103.95 | 103.84 | 103.94 | 268,514 | +0.04(+0.04%) |
Feb 22, 2018 | 103.88 | 103.92 | 103.86 | 103.90 | 248,833 | +0.03(+0.03%) |
Feb 21, 2018 | 103.88 | 103.92 | 103.83 | 103.87 | 508,809 | -0.05(-0.05%) |
Feb 20, 2018 | 103.90 | 103.92 | 103.87 | 103.92 | 310,324 | -0.03(-0.03%) |
Feb 16, 2018 | 103.95 | 103.95 | 103.95 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 103.93 | 103.98 | 103.93 | 103.96 | 292,196 | +0.01(+0.01%) |
Feb 14, 2018 | 103.95 | 103.96 | 103.89 | 103.95 | 532,410 | -0.11(-0.11%) |
Feb 13, 2018 | 104.07 | 104.08 | 104.02 | 104.06 | 437,141 | -0.05(-0.05%) |
Feb 12, 2018 | 104.29 | 104.29 | 104.09 | 104.11 | 374,850 | +0.01(+0.01%) |
Feb 09, 2018 | 104.05 | 104.19 | 104.05 | 104.10 | 527,683 | -0.01(-0.01%) |
Feb 08, 2018 | 104.12 | 104.16 | 104.07 | 104.11 | 400,065 | -0.03(-0.03%) |
Feb 07, 2018 | 104.19 | 104.19 | 104.11 | 104.14 | 320,661 | -0.01(-0.01%) |
Feb 06, 2018 | 104.24 | 104.26 | 104.14 | 104.15 | 738,621 | -0.07(-0.07%) |
Feb 05, 2018 | 104.13 | 104.31 | 104.13 | 104.22 | 676,548 | +0.10(+0.10%) |
Feb 02, 2018 | 104.11 | 104.17 | 104.06 | 104.12 | 448,860 | +0.00(+0.00%) |
Feb 01, 2018 | 104.18 | 104.21 | 104.10 | 104.12 | 484,163 | -0.18(-0.17%) |
Jan 31, 2018 | 104.32 | 104.39 | 104.26 | 104.30 | 335,616 | +0.01(+0.01%) |
Jan 30, 2018 | 104.33 | 104.36 | 104.29 | 104.29 | 517,838 | -0.02(-0.02%) |
Jan 29, 2018 | 104.31 | 104.33 | 104.28 | 104.31 | 499,812 | -0.03(-0.03%) |
Jan 26, 2018 | 104.35 | 104.38 | 104.30 | 104.34 | 621,377 | -0.03(-0.03%) |
Jan 25, 2018 | 104.34 | 104.39 | 104.32 | 104.37 | 425,752 | +0.02(+0.02%) |
Jan 24, 2018 | 104.40 | 104.41 | 104.34 | 104.35 | 1,931,727 | -0.01(-0.01%) |
Jan 23, 2018 | 104.35 | 104.40 | 104.33 | 104.36 | 829,568 | +0.03(+0.03%) |
Jan 22, 2018 | 104.35 | 104.37 | 104.32 | 104.33 | 891,972 | +0.01(+0.01%) |
Jan 19, 2018 | 104.39 | 104.39 | 104.32 | 104.32 | 653,502 | -0.05(-0.05%) |
Jan 18, 2018 | 104.32 | 104.38 | 104.32 | 104.37 | 562,414 | +0.01(+0.01%) |
Jan 17, 2018 | 104.40 | 104.41 | 104.34 | 104.36 | 1,335,287 | -0.04(-0.04%) |
Jan 16, 2018 | 104.44 | 104.49 | 104.40 | 104.40 | 495,035 | -0.05(-0.05%) |
Jan 12, 2018 | 104.45 | 104.45 | 104.45 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 104.52 | 104.54 | 104.47 | 104.47 | 412,428 | -0.02(-0.02%) |
Jan 10, 2018 | 104.45 | 104.49 | 1,072,353 | +0.00(+0.00%) | ||
Jan 09, 2018 | 104.53 | 104.55 | 104.49 | 104.49 | 922,911 | -0.02(-0.02%) |
Jan 08, 2018 | 104.47 | 104.55 | 104.45 | 104.51 | 697,159 | +0.05(+0.05%) |
Jan 05, 2018 | 104.50 | 104.50 | 104.43 | 104.46 | 609,956 | -0.04(-0.04%) |
Jan 04, 2018 | 104.46 | 104.52 | 104.43 | 104.50 | 626,968 | +0.01(+0.01%) |
Jan 03, 2018 | 104.50 | 104.54 | 104.47 | 104.49 | 845,741 | +0.02(+0.02%) |
Jan 02, 2018 | 104.55 | 104.55 | 104.45 | 104.47 | 695,237 | -0.07(-0.07%) |
Dec 29, 2017 | 104.54 | 104.54 | 104.54 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 104.57 | 104.57 | 104.51 | 104.53 | 400,178 | -0.03(-0.03%) |
Dec 27, 2017 | 104.47 | 104.56 | 104.47 | 104.56 | 379,136 | +0.08(+0.08%) |
Dec 26, 2017 | 104.46 | 104.50 | 104.45 | 104.48 | 392,639 | -0.02(-0.02%) |
Dec 22, 2017 | 104.47 | 104.52 | 104.46 | 104.50 | 694,923 | -0.01(-0.01%) |
Dec 21, 2017 | 104.48 | 104.52 | 104.47 | 104.51 | 751,264 | +0.05(+0.04%) |
Dec 20, 2017 | 104.47 | 104.50 | 104.44 | 104.47 | 456,991 | +0.00(+0.00%) |
Dec 19, 2017 | 104.45 | 104.50 | 104.44 | 104.47 | 447,902 | -0.04(-0.04%) |
Dec 18, 2017 | 104.53 | 104.53 | 104.50 | 104.50 | 427,002 | +0.02(+0.02%) |
Dec 15, 2017 | 104.50 | 104.54 | 104.44 | 104.48 | 304,253 | -0.05(-0.05%) |
Dec 14, 2017 | 104.58 | 104.58 | 104.53 | 104.53 | 672,433 | -0.07(-0.07%) |
Dec 13, 2017 | 104.48 | 104.61 | 104.47 | 104.61 | 328,588 | +0.14(+0.13%) |
Dec 12, 2017 | 104.45 | 104.50 | 104.44 | 104.47 | 339,808 | +0.00(+0.00%) |
Dec 11, 2017 | 104.47 | 104.52 | 104.45 | 104.47 | 329,775 | -0.03(-0.03%) |
Dec 08, 2017 | 104.52 | 104.56 | 104.47 | 104.50 | 528,593 | -0.01(-0.01%) |
Dec 07, 2017 | 104.48 | 104.54 | 104.48 | 104.50 | 379,270 | +0.02(+0.02%) |
Dec 06, 2017 | 104.50 | 104.53 | 104.47 | 104.48 | 322,380 | +0.03(+0.03%) |
Dec 05, 2017 | 104.42 | 104.45 | 104.42 | 104.45 | 368,658 | +0.03(+0.03%) |
Dec 04, 2017 | 104.48 | 104.50 | 104.42 | 104.42 | 997,861 | -0.09(-0.09%) |
Dec 01, 2017 | 104.52 | 104.59 | 104.47 | 104.52 | 362,879 | +0.00(+0.00%) |
Nov 30, 2017 | 104.53 | 104.59 | 104.48 | 104.51 | 436,392 | -0.03(-0.03%) |
Nov 29, 2017 | 104.53 | 104.58 | 104.51 | 104.54 | 831,016 | -0.06(-0.06%) |
Nov 28, 2017 | 104.58 | 104.64 | 104.56 | 104.60 | 828,254 | +0.05(+0.05%) |
Nov 27, 2017 | 104.52 | 104.59 | 104.50 | 104.55 | 680,713 | -0.02(-0.02%) |
Nov 24, 2017 | 104.54 | 104.60 | 104.53 | 104.57 | 113,749 | +0.03(+0.03%) |
Nov 22, 2017 | 104.51 | 104.56 | 104.50 | 104.54 | 395,595 | +0.05(+0.05%) |
Nov 21, 2017 | 104.47 | 104.50 | 104.44 | 104.49 | 266,305 | +0.03(+0.03%) |
Nov 20, 2017 | 104.50 | 104.53 | 104.46 | 104.46 | 302,628 | -0.05(-0.05%) |
Nov 17, 2017 | 104.52 | 104.54 | 104.48 | 104.51 | 862,502 | -0.04(-0.04%) |
Nov 16, 2017 | 104.51 | 104.55 | 104.50 | 104.55 | 1,029,404 | +0.00(+0.00%) |
Nov 15, 2017 | 104.52 | 104.59 | 104.50 | 104.55 | 896,069 | -0.01(-0.01%) |
Nov 14, 2017 | 104.53 | 104.56 | 104.53 | 104.56 | 345,508 | -0.01(-0.01%) |
Nov 13, 2017 | 104.62 | 104.63 | 104.54 | 104.57 | 364,223 | -0.08(-0.07%) |
Nov 10, 2017 | 104.64 | 104.65 | 104.61 | 104.65 | 308,346 | -0.02(-0.01%) |
Nov 09, 2017 | 104.61 | 104.70 | 104.59 | 104.66 | 597,538 | +0.00(+0.00%) |
Nov 08, 2017 | 104.70 | 104.70 | 104.64 | 104.66 | 339,872 | -0.05(-0.05%) |
Nov 07, 2017 | 104.72 | 104.73 | 104.69 | 104.71 | 271,280 | +0.01(+0.01%) |
Nov 06, 2017 | 104.69 | 104.74 | 104.69 | 104.70 | 458,037 | +0.00(+0.00%) |
Nov 03, 2017 | 104.71 | 104.75 | 104.69 | 104.70 | 214,912 | -0.04(-0.04%) |
Nov 02, 2017 | 104.75 | 104.77 | 104.70 | 104.74 | 409,207 | +0.00(+0.00%) |
Nov 01, 2017 | 104.73 | 104.76 | 104.70 | 104.74 | 233,221 | -0.06(-0.06%) |
Oct 31, 2017 | 104.82 | 104.83 | 104.76 | 104.80 | 301,764 | -0.01(-0.01%) |
Oct 30, 2017 | 104.82 | 104.83 | 104.76 | 104.81 | 427,609 | +0.01(+0.01%) |
Oct 27, 2017 | 104.69 | 104.81 | 104.69 | 104.80 | 242,952 | +0.10(+0.09%) |
Oct 26, 2017 | 104.72 | 104.76 | 104.69 | 104.70 | 393,474 | -0.02(-0.02%) |
Oct 25, 2017 | 104.75 | 104.76 | 104.69 | 104.72 | 229,665 | -0.06(-0.06%) |
Oct 24, 2017 | 104.72 | 104.80 | 104.72 | 104.78 | 704,435 | -0.03(-0.03%) |
Oct 23, 2017 | 104.80 | 104.83 | 104.75 | 104.81 | 453,585 | +0.07(+0.07%) |
Oct 20, 2017 | 104.76 | 104.78 | 104.75 | 104.75 | 304,044 | -0.06(-0.06%) |
Oct 19, 2017 | 104.82 | 104.84 | 104.76 | 104.80 | 287,742 | +0.02(+0.02%) |
Oct 18, 2017 | 104.70 | 104.78 | 104.69 | 104.78 | 256,608 | +0.01(+0.01%) |
Oct 17, 2017 | 104.73 | 104.78 | 104.72 | 104.77 | 347,272 | +0.04(+0.04%) |
Oct 16, 2017 | 104.77 | 104.80 | 104.73 | 104.73 | 300,550 | -0.10(-0.09%) |
Oct 13, 2017 | 104.79 | 104.85 | 104.78 | 104.83 | 478,909 | +0.07(+0.07%) |
Oct 12, 2017 | 104.82 | 104.82 | 104.76 | 104.76 | 467,465 | -0.03(-0.03%) |
Oct 11, 2017 | 104.75 | 104.80 | 104.75 | 104.79 | 704,757 | +0.05(+0.05%) |
Oct 10, 2017 | 104.75 | 104.79 | 104.69 | 104.75 | 2,525,372 | +0.00(+0.00%) |
Oct 09, 2017 | 104.76 | 104.77 | 104.72 | 104.75 | 143,911 | +0.03(+0.03%) |
Oct 06, 2017 | 104.67 | 104.76 | 104.67 | 104.72 | 258,175 | -0.03(-0.03%) |
Oct 05, 2017 | 104.75 | 104.77 | 104.72 | 104.75 | 212,087 | -0.04(-0.04%) |
Oct 04, 2017 | 104.79 | 104.79 | 104.75 | 104.78 | 246,724 | +0.04(+0.04%) |
Oct 03, 2017 | 104.72 | 104.76 | 104.72 | 104.75 | 272,596 | +0.01(+0.01%) |
Oct 02, 2017 | 104.73 | 104.77 | 104.69 | 104.73 | 230,804 | -0.02(-0.02%) |
Sep 29, 2017 | 104.76 | 104.79 | 104.72 | 104.75 | 236,230 | -0.02(-0.02%) |
Sep 28, 2017 | 104.78 | 104.80 | 104.73 | 104.77 | 325,446 | +0.08(+0.08%) |
Sep 27, 2017 | 104.69 | 104.76 | 104.69 | 104.69 | 773,525 | -0.06(-0.06%) |
Sep 26, 2017 | 104.77 | 104.79 | 104.73 | 104.75 | 776,605 | +0.00(+0.00%) |
Sep 25, 2017 | 104.71 | 104.82 | 104.71 | 104.75 | 288,168 | +0.04(+0.04%) |
Sep 22, 2017 | 104.69 | 104.78 | 104.67 | 104.71 | 900,941 | +0.06(+0.06%) |
Sep 21, 2017 | 104.69 | 104.71 | 104.61 | 104.65 | 283,717 | -0.04(-0.04%) |
Sep 20, 2017 | 104.76 | 104.78 | 104.62 | 104.69 | 1,206,433 | -0.08(-0.08%) |
Sep 19, 2017 | 104.82 | 104.83 | 104.75 | 104.77 | 348,671 | -0.05(-0.05%) |
Sep 18, 2017 | 104.79 | 104.82 | 104.73 | 104.82 | 283,653 | +0.03(+0.03%) |
Sep 15, 2017 | 104.85 | 104.85 | 104.75 | 104.79 | 470,670 | +0.02(+0.02%) |
Sep 14, 2017 | 104.75 | 104.84 | 104.75 | 104.77 | 845,546 | -0.03(-0.03%) |
Sep 13, 2017 | 104.81 | 104.86 | 104.80 | 104.80 | 290,923 | -0.04(-0.04%) |
Sep 12, 2017 | 104.87 | 104.80 | 104.84 | 454,634 | +0.01(+0.01%) | |
Sep 11, 2017 | 104.91 | 104.92 | 104.83 | 104.83 | 193,073 | -0.13(-0.12%) |
Sep 08, 2017 | 104.97 | 104.97 | 104.88 | 104.96 | 583,120 | +0.01(+0.01%) |
Sep 07, 2017 | 104.89 | 104.97 | 104.89 | 104.95 | 265,584 | +0.11(+0.10%) |
Sep 06, 2017 | 104.91 | 104.94 | 104.84 | 104.84 | 397,824 | -0.07(-0.07%) |
Sep 05, 2017 | 104.85 | 104.92 | 104.83 | 104.91 | 336,745 | +0.09(+0.09%) |
Sep 01, 2017 | 104.84 | 104.85 | 104.76 | 104.82 | 627,050 | -0.00(-0.00%) |
Aug 31, 2017 | 104.85 | 104.87 | 104.80 | 104.83 | 371,934 | +0.06(+0.06%) |
Aug 30, 2017 | 104.79 | 104.84 | 104.77 | 104.77 | 287,943 | +0.00(+0.00%) |
Aug 29, 2017 | 104.83 | 104.85 | 104.75 | 104.77 | 224,042 | +0.04(+0.04%) |
Aug 28, 2017 | 104.76 | 104.76 | 104.71 | 104.73 | 219,742 | +0.01(+0.01%) |
Aug 25, 2017 | 104.71 | 104.77 | 104.71 | 104.72 | 301,576 | +0.01(+0.01%) |
Aug 24, 2017 | 104.75 | 104.75 | 104.69 | 104.71 | 372,210 | -0.06(-0.06%) |
Aug 23, 2017 | 104.79 | 104.81 | 104.72 | 104.77 | 368,664 | +0.07(+0.07%) |
Aug 22, 2017 | 104.69 | 104.74 | 104.68 | 104.70 | 236,260 | -0.03(-0.03%) |
Aug 21, 2017 | 104.67 | 104.76 | 104.67 | 104.73 | 293,903 | +0.02(+0.01%) |
Aug 18, 2017 | 104.74 | 104.78 | 104.65 | 104.72 | 605,973 | +0.08(+0.08%) |
Aug 17, 2017 | 104.60 | 104.69 | 104.60 | 104.64 | 566,663 | -0.05(-0.05%) |
Aug 16, 2017 | 104.57 | 104.70 | 104.55 | 104.69 | 583,428 | +0.11(+0.10%) |
Aug 15, 2017 | 104.56 | 104.62 | 104.53 | 104.58 | 277,325 | -0.03(-0.03%) |
Aug 14, 2017 | 104.56 | 104.65 | 104.56 | 104.61 | 248,051 | -0.05(-0.05%) |
Aug 11, 2017 | 104.54 | 104.66 | 104.54 | 104.66 | 345,766 | +0.11(+0.10%) |
Aug 10, 2017 | 104.59 | 104.67 | 104.54 | 104.55 | 254,792 | -0.04(-0.04%) |
Aug 09, 2017 | 104.60 | 104.61 | 104.55 | 104.59 | 718,346 | +0.01(+0.01%) |
Aug 08, 2017 | 104.58 | 104.60 | 104.55 | 104.58 | 940,170 | -0.03(-0.03%) |
Aug 07, 2017 | 104.60 | 104.62 | 104.57 | 104.61 | 216,333 | -0.01(-0.01%) |
Aug 04, 2017 | 104.59 | 104.65 | 104.57 | 104.62 | 287,123 | -0.01(-0.01%) |
Aug 03, 2017 | 104.64 | 104.66 | 104.58 | 104.63 | 1,156,366 | +0.03(+0.03%) |