Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.96 | 97.52 | 96.03 | 96.17 | 4,380,430 | -0.46(-0.47%) |
Apr 27, 2018 | 95.25 | 97.01 | 94.40 | 96.63 | 10,954,994 | +2.67(+2.84%) |
Apr 26, 2018 | 93.51 | 96.04 | 93.48 | 93.96 | 10,103,191 | +1.19(+1.28%) |
Apr 25, 2018 | 93.79 | 94.15 | 92.01 | 92.77 | 8,996,102 | -0.48(-0.51%) |
Apr 24, 2018 | 94.57 | 94.79 | 91.89 | 93.25 | 13,745,648 | -1.34(-1.42%) |
Apr 23, 2018 | 96.81 | 97.46 | 94.26 | 94.58 | 9,869,315 | -1.82(-1.88%) |
Apr 20, 2018 | 98.91 | 99.09 | 94.60 | 96.40 | 17,919,302 | -1.85(-1.88%) |
Apr 19, 2018 | 100.91 | 100.98 | 97.87 | 98.25 | 13,904,620 | -5.34(-5.15%) |
Apr 18, 2018 | 103.61 | 104.14 | 103.22 | 103.59 | 1,649,363 | -0.16(-0.15%) |
Apr 17, 2018 | 103.59 | 104.46 | 103.44 | 103.74 | 2,724,383 | +0.30(+0.29%) |
Apr 16, 2018 | 104.03 | 104.18 | 103.28 | 103.44 | 2,714,630 | -0.56(-0.54%) |
Apr 13, 2018 | 104.59 | 106.03 | 103.29 | 104.00 | 7,205,175 | -0.67(-0.64%) |
Apr 12, 2018 | 106.24 | 106.24 | 102.91 | 104.67 | 10,912,216 | -1.57(-1.48%) |
Apr 11, 2018 | 107.00 | 107.21 | 105.52 | 106.24 | 5,379,438 | -0.67(-0.63%) |
Apr 10, 2018 | 105.91 | 107.59 | 105.80 | 106.91 | 7,263,818 | +2.08(+1.99%) |
Apr 09, 2018 | 104.81 | 105.20 | 104.19 | 104.82 | 3,480,480 | +0.56(+0.54%) |
Apr 06, 2018 | 104.73 | 105.25 | 103.94 | 104.27 | 4,283,987 | -0.96(-0.92%) |
Apr 05, 2018 | 105.69 | 106.48 | 104.71 | 105.23 | 5,109,659 | -0.60(-0.56%) |
Apr 04, 2018 | 105.61 | 106.29 | 104.30 | 105.82 | 5,333,169 | -0.90(-0.84%) |
Apr 03, 2018 | 105.92 | 106.79 | 105.64 | 106.72 | 3,686,721 | +1.09(+1.03%) |
Apr 02, 2018 | 107.26 | 107.33 | 105.03 | 105.63 | 4,980,619 | -1.63(-1.52%) |
Mar 29, 2018 | 107.26 | 107.26 | 107.26 | 0 | +0.68(+0.64%) | |
Mar 28, 2018 | 111.42 | 111.63 | 106.36 | 106.58 | 12,221,954 | -4.82(-4.33%) |
Mar 27, 2018 | 111.99 | 112.29 | 111.22 | 111.41 | 3,673,628 | -0.08(-0.07%) |
Mar 26, 2018 | 111.28 | 111.80 | 110.93 | 111.49 | 3,722,849 | +1.30(+1.18%) |
Mar 23, 2018 | 111.66 | 111.66 | 109.56 | 110.19 | 2,372,138 | -0.67(-0.60%) |
Mar 22, 2018 | 111.44 | 111.55 | 110.47 | 110.86 | 3,423,189 | -0.95(-0.85%) |
Mar 21, 2018 | 111.75 | 112.25 | 111.56 | 111.81 | 3,431,933 | -1.05(-0.93%) |
Mar 20, 2018 | 112.51 | 112.98 | 112.50 | 112.86 | 1,476,342 | +0.43(+0.38%) |
Mar 19, 2018 | 111.94 | 113.22 | 111.63 | 112.42 | 1,668,579 | +0.35(+0.31%) |
Mar 16, 2018 | 111.75 | 112.31 | 111.07 | 112.08 | 3,693,562 | +0.34(+0.30%) |
Mar 15, 2018 | 112.11 | 112.85 | 111.72 | 111.74 | 2,411,921 | -0.39(-0.34%) |
Mar 14, 2018 | 112.53 | 112.95 | 110.92 | 112.12 | 6,774,403 | -0.30(-0.27%) |
Mar 13, 2018 | 113.66 | 113.68 | 111.89 | 112.42 | 6,775,196 | -0.91(-0.80%) |
Mar 12, 2018 | 113.63 | 113.39 | 113.33 | 2,155,543 | -0.06(-0.05%) | |
Mar 09, 2018 | 113.64 | 113.68 | 113.05 | 113.39 | 2,763,700 | -0.02(-0.02%) |
Mar 08, 2018 | 113.68 | 113.84 | 113.36 | 113.41 | 1,868,855 | -0.07(-0.06%) |
Mar 07, 2018 | 113.31 | 113.48 | 3,332,225 | -0.57(-0.50%) | ||
Mar 06, 2018 | 114.56 | 114.68 | 113.69 | 114.05 | 4,434,336 | -0.35(-0.31%) |
Mar 05, 2018 | 115.01 | 115.08 | 114.32 | 114.40 | 5,494,175 | +0.63(+0.56%) |
Mar 02, 2018 | 113.46 | 113.96 | 113.22 | 113.76 | 3,166,825 | +0.29(+0.26%) |
Mar 01, 2018 | 114.02 | 114.32 | 113.22 | 113.47 | 5,428,777 | -0.82(-0.71%) |
Feb 28, 2018 | 114.32 | 114.40 | 114.27 | 114.29 | 2,994,353 | +0.01(+0.01%) |
Feb 27, 2018 | 114.07 | 114.50 | 114.05 | 114.28 | 3,976,129 | +0.17(+0.15%) |
Feb 26, 2018 | 114.92 | 115.01 | 113.85 | 114.10 | 8,952,823 | -0.90(-0.78%) |
Feb 23, 2018 | 115.22 | 115.27 | 114.90 | 115.00 | 5,706,078 | -0.25(-0.21%) |
Feb 22, 2018 | 115.28 | 115.35 | 115.24 | 115.25 | 8,232,375 | +0.10(+0.09%) |
Feb 21, 2018 | 115.31 | 115.44 | 115.14 | 115.15 | 12,324,408 | +0.04(+0.03%) |
Feb 20, 2018 | 115.35 | 115.06 | 115.11 | 33,799,556 | +6.47(+5.96%) | |
Feb 16, 2018 | 108.64 | 108.64 | 108.64 | 0 | +1.45(+1.35%) | |
Feb 15, 2018 | 105.79 | 107.31 | 105.62 | 107.19 | 2,497,143 | +1.87(+1.78%) |
Feb 14, 2018 | 106.24 | 106.58 | 105.02 | 105.32 | 4,766,812 | -1.21(-1.14%) |
Feb 13, 2018 | 106.54 | 107.34 | 106.34 | 106.53 | 2,076,297 | -0.31(-0.29%) |
Feb 12, 2018 | 106.62 | 107.17 | 106.33 | 106.84 | 2,046,452 | +0.70(+0.66%) |
Feb 09, 2018 | 106.61 | 106.85 | 105.22 | 106.14 | 4,421,314 | -0.15(-0.14%) |
Feb 08, 2018 | 108.41 | 108.87 | 106.13 | 106.29 | 6,204,247 | -0.43(-0.40%) |
Feb 07, 2018 | 108.32 | 108.32 | 106.57 | 106.72 | 4,356,148 | -1.59(-1.47%) |
Feb 06, 2018 | 107.36 | 108.89 | 107.26 | 108.32 | 4,834,365 | -0.67(-0.61%) |
Feb 05, 2018 | 109.59 | 110.31 | 108.64 | 108.99 | 5,531,854 | -1.59(-1.44%) |
Feb 02, 2018 | 111.04 | 111.20 | 110.47 | 110.58 | 2,865,221 | -0.62(-0.56%) |