Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.11 | 106.39 | 104.97 | 104.98 | 2,404,793 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.96 | 1,241,836 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,492 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.50 | 1,627,747 | +0.24(+0.23%) |
Apr 24, 2018 | 106.38 | 106.70 | 104.59 | 105.25 | 4,831,452 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,366 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.65 | 105.50 | 105.88 | 1,305,260 | -0.54(-0.51%) |
Apr 19, 2018 | 106.51 | 106.78 | 105.95 | 106.42 | 1,394,082 | -0.31(-0.29%) |
Apr 18, 2018 | 106.99 | 107.21 | 106.72 | 106.73 | 965,563 | +0.12(+0.11%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,514 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.10 | 1,820,494 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.19 | 104.82 | 105.27 | 1,206,753 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,032 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.44 | 104.56 | 104.85 | 1,518,594 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,889 | +1.53(+1.47%) |
Apr 09, 2018 | 103.99 | 105.26 | 103.63 | 103.80 | 1,216,269 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.38 | 2,681,316 | -2.16(-2.04%) |
Apr 05, 2018 | 105.21 | 105.89 | 104.97 | 105.53 | 1,907,761 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,695 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,720 | +1.41(+1.37%) |
Apr 02, 2018 | 104.43 | 104.53 | 101.22 | 102.35 | 3,119,183 | -2.30(-2.20%) |
Mar 29, 2018 | 104.65 | 104.65 | 104.65 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.66 | 104.24 | 103.04 | 103.37 | 2,514,089 | -0.03(-0.03%) |
Mar 27, 2018 | 104.89 | 105.30 | 102.83 | 103.39 | 2,508,452 | -1.12(-1.07%) |
Mar 26, 2018 | 103.54 | 104.65 | 102.70 | 104.51 | 3,122,755 | +2.43(+2.38%) |
Mar 23, 2018 | 104.42 | 104.73 | 101.97 | 102.08 | 2,793,769 | -2.16(-2.08%) |
Mar 22, 2018 | 105.98 | 106.30 | 104.15 | 104.24 | 2,266,933 | -2.55(-2.38%) |
Mar 21, 2018 | 106.67 | 107.69 | 106.59 | 106.79 | 1,018,521 | +0.14(+0.13%) |
Mar 20, 2018 | 106.86 | 107.17 | 106.41 | 106.65 | 3,019,535 | -0.05(-0.05%) |
Mar 19, 2018 | 107.77 | 107.79 | 106.08 | 106.70 | 1,270,920 | -1.20(-1.12%) |
Mar 16, 2018 | 107.66 | 108.41 | 107.66 | 107.91 | 1,134,523 | +0.31(+0.29%) |
Mar 15, 2018 | 107.98 | 108.17 | 107.42 | 107.59 | 2,890,691 | -0.19(-0.18%) |
Mar 14, 2018 | 108.98 | 109.02 | 107.55 | 107.78 | 1,847,911 | -0.74(-0.68%) |
Mar 13, 2018 | 109.49 | 109.76 | 108.27 | 108.52 | 1,306,850 | -0.60(-0.55%) |
Mar 12, 2018 | 109.30 | 109.69 | 108.95 | 109.12 | 1,672,429 | -0.17(-0.16%) |
Mar 09, 2018 | 108.22 | 109.33 | 107.99 | 109.29 | 1,590,580 | +1.75(+1.63%) |
Mar 08, 2018 | 107.45 | 107.62 | 106.86 | 107.54 | 952,281 | +0.29(+0.27%) |
Mar 07, 2018 | 107.37 | 107.25 | 1,357,001 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.56 | 107.56 | 106.75 | 107.43 | 1,137,389 | +0.24(+0.23%) |
Mar 05, 2018 | 105.32 | 107.44 | 105.26 | 107.19 | 1,262,197 | +1.28(+1.20%) |
Mar 02, 2018 | 104.70 | 106.11 | 104.33 | 105.91 | 1,418,573 | +0.60(+0.57%) |
Mar 01, 2018 | 106.58 | 107.34 | 104.73 | 105.31 | 2,947,112 | -1.22(-1.15%) |
Feb 28, 2018 | 108.41 | 108.50 | 106.53 | 106.53 | 1,726,828 | -1.37(-1.27%) |
Feb 27, 2018 | 109.34 | 109.75 | 107.89 | 107.91 | 1,619,248 | -1.32(-1.21%) |
Feb 26, 2018 | 108.55 | 109.27 | 108.11 | 109.22 | 1,332,136 | +1.20(+1.11%) |
Feb 23, 2018 | 106.92 | 108.03 | 106.80 | 108.03 | 1,344,845 | +1.68(+1.58%) |
Feb 22, 2018 | 106.14 | 106.34 | 1,748,659 | -0.09(-0.09%) | ||
Feb 21, 2018 | 107.19 | 108.19 | 106.44 | 106.44 | 1,843,238 | -0.66(-0.62%) |
Feb 20, 2018 | 107.58 | 107.91 | 106.80 | 107.10 | 1,451,787 | -1.01(-0.93%) |
Feb 16, 2018 | 108.11 | 108.11 | 108.11 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.55 | 107.86 | 106.47 | 107.85 | 1,756,894 | +1.02(+0.96%) |
Feb 14, 2018 | 104.97 | 106.92 | 104.79 | 106.83 | 1,911,737 | +1.37(+1.30%) |
Feb 13, 2018 | 104.72 | 105.65 | 104.44 | 105.46 | 1,934,921 | +0.27(+0.26%) |
Feb 12, 2018 | 104.71 | 105.85 | 103.94 | 105.19 | 6,842,473 | +1.23(+1.19%) |
Feb 09, 2018 | 103.87 | 104.67 | 100.83 | 103.96 | 4,029,722 | +1.29(+1.26%) |
Feb 08, 2018 | 106.33 | 106.49 | 102.64 | 102.67 | 2,948,604 | -3.62(-3.40%) |
Feb 07, 2018 | 106.33 | 107.88 | 106.09 | 106.28 | 2,898,969 | -0.22(-0.20%) |
Feb 06, 2018 | 103.35 | 106.78 | 102.86 | 106.50 | 5,358,415 | +0.21(+0.20%) |
Feb 05, 2018 | 108.83 | 109.50 | 104.69 | 106.29 | 3,964,844 | -3.41(-3.11%) |
Feb 02, 2018 | 111.46 | 111.62 | 109.67 | 109.70 | 3,940,821 | -2.50(-2.23%) |