Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.89 | 97.45 | 95.97 | 96.10 | 4,383,422 | -0.46(-0.47%) |
Apr 27, 2018 | 95.19 | 96.95 | 94.34 | 96.56 | 10,962,476 | +2.67(+2.84%) |
Apr 26, 2018 | 93.45 | 95.98 | 93.42 | 93.90 | 10,110,092 | +1.19(+1.28%) |
Apr 25, 2018 | 93.72 | 94.09 | 91.95 | 92.71 | 9,002,246 | -0.48(-0.51%) |
Apr 24, 2018 | 94.51 | 94.73 | 91.83 | 93.18 | 13,755,036 | -1.34(-1.42%) |
Apr 23, 2018 | 96.75 | 97.39 | 94.20 | 94.52 | 9,876,056 | -1.81(-1.88%) |
Apr 20, 2018 | 98.84 | 99.02 | 94.54 | 96.33 | 17,931,540 | -1.85(-1.88%) |
Apr 19, 2018 | 100.85 | 100.91 | 97.80 | 98.18 | 13,914,116 | -5.33(-5.15%) |
Apr 18, 2018 | 103.53 | 104.07 | 103.15 | 103.52 | 1,650,489 | -0.16(-0.15%) |
Apr 17, 2018 | 103.52 | 104.39 | 103.37 | 103.67 | 2,726,243 | +0.30(+0.29%) |
Apr 16, 2018 | 103.96 | 104.11 | 103.20 | 103.37 | 2,716,484 | -0.56(-0.54%) |
Apr 13, 2018 | 104.52 | 105.95 | 103.22 | 103.93 | 7,210,096 | -0.67(-0.64%) |
Apr 12, 2018 | 106.16 | 106.16 | 102.84 | 104.60 | 10,919,669 | -1.57(-1.48%) |
Apr 11, 2018 | 106.92 | 107.14 | 105.45 | 106.16 | 5,383,112 | -0.67(-0.63%) |
Apr 10, 2018 | 105.83 | 107.52 | 105.72 | 106.83 | 7,268,779 | +2.08(+1.99%) |
Apr 09, 2018 | 104.73 | 105.13 | 104.12 | 104.75 | 3,482,857 | +0.56(+0.54%) |
Apr 06, 2018 | 104.66 | 105.17 | 103.87 | 104.19 | 4,286,913 | -0.96(-0.91%) |
Apr 05, 2018 | 105.62 | 106.41 | 104.64 | 105.16 | 5,113,148 | -0.60(-0.56%) |
Apr 04, 2018 | 105.54 | 106.22 | 104.23 | 105.75 | 5,336,812 | -0.90(-0.84%) |
Apr 03, 2018 | 105.84 | 106.71 | 105.57 | 106.65 | 3,689,239 | +1.09(+1.03%) |
Apr 02, 2018 | 107.19 | 107.25 | 104.96 | 105.56 | 4,984,020 | -1.63(-1.52%) |
Mar 29, 2018 | 107.19 | 107.19 | 107.19 | 0 | +0.68(+0.64%) | |
Mar 28, 2018 | 111.34 | 111.55 | 106.29 | 106.51 | 12,230,301 | -4.82(-4.33%) |
Mar 27, 2018 | 111.92 | 112.21 | 111.15 | 111.33 | 3,676,137 | -0.08(-0.07%) |
Mar 26, 2018 | 111.20 | 111.72 | 110.85 | 111.41 | 3,725,392 | +1.30(+1.18%) |
Mar 23, 2018 | 111.59 | 111.59 | 109.48 | 110.11 | 2,373,758 | -0.67(-0.60%) |
Mar 22, 2018 | 111.37 | 111.48 | 110.40 | 110.78 | 3,425,527 | -0.95(-0.85%) |
Mar 21, 2018 | 111.68 | 112.17 | 111.49 | 111.73 | 3,434,277 | -1.04(-0.93%) |
Mar 20, 2018 | 112.43 | 112.91 | 112.42 | 112.78 | 1,477,350 | +0.43(+0.38%) |
Mar 19, 2018 | 111.86 | 113.14 | 111.55 | 112.35 | 1,669,719 | +0.35(+0.31%) |
Mar 16, 2018 | 111.68 | 112.23 | 110.99 | 112.00 | 3,696,085 | +0.34(+0.30%) |
Mar 15, 2018 | 112.04 | 112.77 | 111.64 | 111.66 | 2,413,568 | -0.39(-0.34%) |
Mar 14, 2018 | 112.46 | 112.88 | 110.84 | 112.05 | 6,779,030 | -0.30(-0.27%) |
Mar 13, 2018 | 113.58 | 113.60 | 111.82 | 112.35 | 6,779,823 | -0.91(-0.80%) |
Mar 12, 2018 | 113.55 | 113.31 | 113.25 | 2,157,015 | -0.06(-0.05%) | |
Mar 09, 2018 | 113.57 | 113.60 | 112.97 | 113.31 | 2,765,587 | -0.02(-0.02%) |
Mar 08, 2018 | 113.60 | 113.76 | 113.28 | 113.33 | 1,870,132 | -0.07(-0.06%) |
Mar 07, 2018 | 113.24 | 113.40 | 3,334,501 | -0.57(-0.50%) | ||
Mar 06, 2018 | 114.48 | 114.60 | 113.61 | 113.97 | 4,437,365 | -0.35(-0.31%) |
Mar 05, 2018 | 114.93 | 115.00 | 114.24 | 114.32 | 5,497,927 | +0.63(+0.56%) |
Mar 02, 2018 | 113.38 | 113.88 | 113.14 | 113.69 | 3,168,988 | +0.29(+0.26%) |
Mar 01, 2018 | 113.94 | 114.24 | 113.14 | 113.39 | 5,432,485 | -0.82(-0.71%) |
Feb 28, 2018 | 114.24 | 114.32 | 114.19 | 114.21 | 2,996,398 | +0.01(+0.01%) |
Feb 27, 2018 | 113.99 | 114.42 | 113.97 | 114.20 | 3,978,844 | +0.17(+0.15%) |
Feb 26, 2018 | 114.84 | 114.93 | 113.77 | 114.02 | 8,958,938 | -0.90(-0.78%) |
Feb 23, 2018 | 115.14 | 115.19 | 114.82 | 114.92 | 5,709,976 | -0.25(-0.22%) |
Feb 22, 2018 | 115.21 | 115.27 | 115.16 | 115.17 | 8,237,998 | +0.10(+0.09%) |
Feb 21, 2018 | 115.23 | 115.36 | 115.06 | 115.07 | 12,332,826 | +0.04(+0.03%) |
Feb 20, 2018 | 115.27 | 114.99 | 115.03 | 33,822,644 | +6.47(+5.96%) | |
Feb 16, 2018 | 108.56 | 108.56 | 108.56 | 0 | +1.45(+1.35%) | |
Feb 15, 2018 | 105.72 | 107.24 | 105.55 | 107.12 | 2,498,849 | +1.87(+1.78%) |
Feb 14, 2018 | 106.16 | 106.50 | 104.94 | 105.25 | 4,770,068 | -1.21(-1.14%) |
Feb 13, 2018 | 106.47 | 107.26 | 106.27 | 106.46 | 2,077,715 | -0.31(-0.29%) |
Feb 12, 2018 | 106.55 | 107.10 | 106.25 | 106.77 | 2,047,850 | +0.70(+0.66%) |
Feb 09, 2018 | 106.54 | 106.78 | 105.15 | 106.07 | 4,424,333 | -0.15(-0.14%) |
Feb 08, 2018 | 108.33 | 108.79 | 106.05 | 106.22 | 6,208,484 | -0.43(-0.40%) |
Feb 07, 2018 | 108.24 | 108.24 | 106.49 | 106.65 | 4,359,124 | -1.59(-1.47%) |
Feb 06, 2018 | 107.28 | 108.81 | 107.19 | 108.24 | 4,837,667 | -0.67(-0.61%) |
Feb 05, 2018 | 109.52 | 110.23 | 108.56 | 108.91 | 5,535,633 | -1.59(-1.44%) |
Feb 02, 2018 | 110.96 | 111.12 | 110.40 | 110.51 | 2,867,178 | -0.62(-0.56%) |