Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.06 | 103.48 | 102.94 | 103.08 | 9,614,099 | +0.18(+0.18%) |
Apr 27, 2018 | 102.54 | 102.95 | 102.51 | 102.90 | 6,241,545 | +0.79(+0.77%) |
Apr 26, 2018 | 101.90 | 102.24 | 101.78 | 102.11 | 7,543,060 | +0.71(+0.70%) |
Apr 25, 2018 | 101.62 | 101.83 | 101.21 | 101.40 | 7,629,931 | -0.68(-0.67%) |
Apr 24, 2018 | 102.31 | 102.52 | 101.94 | 102.09 | 9,463,569 | -0.47(-0.46%) |
Apr 23, 2018 | 102.42 | 102.67 | 102.20 | 102.55 | 8,172,337 | +0.03(+0.03%) |
Apr 20, 2018 | 102.90 | 103.11 | 102.50 | 102.53 | 8,757,143 | -0.74(-0.72%) |
Apr 19, 2018 | 103.36 | 103.45 | 102.83 | 103.27 | 11,410,501 | -0.85(-0.82%) |
Apr 18, 2018 | 104.98 | 105.02 | 104.10 | 104.12 | 9,401,404 | -0.84(-0.80%) |
Apr 17, 2018 | 104.66 | 105.23 | 104.57 | 104.96 | 6,459,057 | +0.29(+0.27%) |
Apr 16, 2018 | 104.06 | 104.70 | 104.02 | 104.67 | 5,189,159 | +0.03(+0.03%) |
Apr 13, 2018 | 104.31 | 104.84 | 104.29 | 104.64 | 5,735,312 | +0.24(+0.23%) |
Apr 12, 2018 | 104.76 | 104.79 | 104.22 | 104.40 | 7,643,814 | -0.77(-0.73%) |
Apr 11, 2018 | 105.46 | 105.50 | 104.96 | 105.17 | 6,817,154 | +0.37(+0.35%) |
Apr 10, 2018 | 104.90 | 105.06 | 104.54 | 104.80 | 6,988,389 | -0.19(-0.18%) |
Apr 09, 2018 | 104.42 | 104.99 | 104.16 | 104.99 | 7,287,490 | +0.17(+0.17%) |
Apr 06, 2018 | 104.86 | 104.81 | 10,203,527 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.95 | 104.09 | 103.66 | 103.68 | 8,781,965 | -0.78(-0.75%) |
Apr 04, 2018 | 105.03 | 105.12 | 104.38 | 104.46 | 7,688,339 | -0.22(-0.21%) |
Apr 03, 2018 | 105.04 | 105.14 | 104.58 | 104.67 | 11,386,425 | -0.81(-0.77%) |
Apr 02, 2018 | 105.03 | 105.90 | 104.86 | 105.49 | 13,906,863 | +0.21(+0.20%) |
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.06 | 104.45 | 104.77 | 8,559,102 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,615,900 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,435 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.79 | 8,394,998 | -0.08(-0.08%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,047,866 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,400 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.97 | 102.63 | 102.73 | 6,305,683 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,637 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,835 | -0.37(-0.36%) |
Mar 15, 2018 | 103.79 | 104.06 | 103.58 | 103.85 | 7,824,780 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.85 | 11,780,876 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,006 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,633 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,600 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,140 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,091 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.02 | 102.03 | 6,293,324 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,289 | -0.28(-0.27%) |
Mar 02, 2018 | 102.65 | 102.72 | 102.02 | 102.21 | 11,653,109 | -0.84(-0.81%) |
Mar 01, 2018 | 102.28 | 103.31 | 102.04 | 103.05 | 14,215,735 | +0.70(+0.68%) |
Feb 28, 2018 | 102.11 | 102.42 | 101.92 | 102.35 | 10,798,608 | +0.65(+0.64%) |
Feb 27, 2018 | 102.16 | 102.28 | 101.07 | 101.71 | 14,532,279 | -0.15(-0.14%) |
Feb 26, 2018 | 102.29 | 102.49 | 101.74 | 101.85 | 10,176,406 | +0.03(+0.03%) |
Feb 23, 2018 | 101.60 | 101.97 | 101.47 | 101.82 | 10,526,327 | +0.90(+0.89%) |
Feb 22, 2018 | 100.84 | 100.92 | 10,810,573 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.91 | 101.96 | 100.42 | 100.62 | 13,982,254 | -1.25(-1.23%) |
Feb 20, 2018 | 101.95 | 102.15 | 101.60 | 101.87 | 9,592,188 | -0.45(-0.44%) |
Feb 16, 2018 | 102.32 | 102.32 | 102.32 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.87 | 102.39 | 101.70 | 101.77 | 9,533,098 | +0.34(+0.34%) |
Feb 14, 2018 | 102.10 | 102.17 | 101.25 | 101.42 | 13,955,954 | -1.14(-1.11%) |
Feb 13, 2018 | 102.58 | 102.04 | 102.56 | 9,464,406 | +0.46(+0.45%) | |
Feb 12, 2018 | 102.19 | 102.83 | 101.87 | 102.10 | 12,697,931 | +0.45(+0.44%) |
Feb 09, 2018 | 101.80 | 102.65 | 101.53 | 101.66 | 18,170,572 | -0.65(-0.63%) |
Feb 08, 2018 | 102.66 | 101.58 | 102.30 | 17,579,786 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.54 | 103.60 | 102.20 | 102.41 | 18,877,700 | -0.98(-0.95%) |
Feb 06, 2018 | 103.79 | 104.18 | 103.20 | 103.40 | 12,687,304 | -0.53(-0.51%) |
Feb 05, 2018 | 102.72 | 105.00 | 102.26 | 103.92 | 33,187,054 | +0.85(+0.83%) |
Feb 02, 2018 | 103.56 | 103.65 | 102.78 | 103.07 | 27,780,338 | -0.97(-0.93%) |