Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,463 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.98 | 104.03 | 1,223,612 | +0.31(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,700 | +2.01(+1.98%) |
Apr 25, 2018 | 101.75 | 102.42 | 100.78 | 101.72 | 1,919,898 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,281 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,019 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,383 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,312 | -1.44(-1.36%) |
Apr 18, 2018 | 105.72 | 106.46 | 105.47 | 105.74 | 2,070,932 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,273 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,681 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.62 | 103.80 | 104.38 | 2,201,497 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,018 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,081 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,098 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,962 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,536 | -3.09(-3.01%) |
Apr 05, 2018 | 105.03 | 105.03 | 102.32 | 102.61 | 2,180,135 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,207 | +2.94(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,339 | +0.38(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,207 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,664 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,475 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,142 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,116 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,669 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,932,999 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,839 | +0.06(+0.05%) |
Mar 19, 2018 | 110.33 | 110.95 | 107.77 | 108.83 | 3,229,975 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,677 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,655 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,234 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,579 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,955 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,966 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,001 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,450 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,225 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,276 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,365 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,743 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,430 | -1.99(-1.83%) |
Feb 27, 2018 | 109.66 | 110.27 | 108.41 | 108.45 | 1,870,049 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,644 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,131 | +2.23(+2.08%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,356 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.59 | 107.40 | 107.45 | 1,797,061 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.62 | 2,627,159 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,084,986 | +1.02(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.98 | 108.09 | 4,610,395 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,908 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,656 | +1.66(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,123 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,085 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,369 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,461 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,286 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.28 | 110.28 | 110.46 | 4,426,580 | -1.81(-1.61%) |