Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 107.11 | 107.11 | 106.97 | 107.03 | 19,946 | +0.01(+0.01%) |
Apr 27, 2018 | 106.93 | 107.08 | 106.93 | 107.02 | 25,586 | +0.21(+0.20%) |
Apr 26, 2018 | 106.72 | 106.92 | 106.72 | 106.81 | 34,223 | +0.15(+0.14%) |
Apr 25, 2018 | 106.74 | 106.77 | 106.48 | 106.66 | 46,663 | -0.23(-0.21%) |
Apr 24, 2018 | 107.06 | 107.08 | 106.85 | 106.89 | 39,312 | -0.12(-0.11%) |
Apr 23, 2018 | 107.16 | 107.16 | 106.96 | 107.00 | 62,582 | -0.18(-0.17%) |
Apr 20, 2018 | 107.37 | 107.42 | 107.18 | 107.18 | 46,774 | -0.33(-0.31%) |
Apr 19, 2018 | 107.60 | 107.60 | 107.39 | 107.51 | 36,449 | -0.34(-0.31%) |
Apr 18, 2018 | 108.06 | 108.17 | 107.84 | 107.85 | 57,545 | -0.37(-0.34%) |
Apr 17, 2018 | 108.09 | 108.36 | 108.09 | 108.22 | 30,912 | +0.08(+0.07%) |
Apr 16, 2018 | 108.06 | 108.28 | 107.99 | 108.14 | 22,228 | -0.10(-0.09%) |
Apr 13, 2018 | 108.16 | 108.31 | 108.11 | 108.24 | 58,591 | +0.04(+0.04%) |
Apr 12, 2018 | 108.33 | 108.33 | 108.15 | 108.20 | 52,436 | -0.19(-0.17%) |
Apr 11, 2018 | 108.37 | 108.47 | 108.32 | 108.39 | 97,531 | +0.17(+0.16%) |
Apr 10, 2018 | 108.37 | 108.37 | 108.14 | 108.22 | 61,476 | -0.12(-0.11%) |
Apr 09, 2018 | 108.08 | 108.37 | 108.02 | 108.34 | 52,633 | +0.13(+0.12%) |
Apr 06, 2018 | 108.08 | 108.27 | 108.01 | 108.21 | 49,458 | +0.32(+0.30%) |
Apr 05, 2018 | 107.84 | 107.94 | 107.79 | 107.89 | 57,482 | +0.02(+0.02%) |
Apr 04, 2018 | 108.02 | 108.13 | 107.86 | 107.87 | 113,520 | -0.10(-0.09%) |
Apr 03, 2018 | 108.08 | 108.11 | 107.91 | 107.97 | 50,829 | -0.14(-0.13%) |
Apr 02, 2018 | 107.90 | 108.22 | 107.89 | 108.11 | 55,669 | -0.27(-0.25%) |
Mar 29, 2018 | 108.38 | 108.38 | 108.38 | 0 | +0.25(+0.23%) | |
Mar 28, 2018 | 108.10 | 108.20 | 107.91 | 108.13 | 63,814 | +0.16(+0.15%) |
Mar 27, 2018 | 107.63 | 108.12 | 107.63 | 107.97 | 69,627 | +0.33(+0.30%) |
Mar 26, 2018 | 107.76 | 107.80 | 107.49 | 107.64 | 107,813 | +0.09(+0.08%) |
Mar 23, 2018 | 107.55 | 107.64 | 107.42 | 107.55 | 64,885 | -0.11(-0.10%) |
Mar 22, 2018 | 107.69 | 107.92 | 107.56 | 107.66 | 32,869 | +0.23(+0.21%) |
Mar 21, 2018 | 107.49 | 107.54 | 107.12 | 107.43 | 33,515 | -0.15(-0.14%) |
Mar 20, 2018 | 107.50 | 107.69 | 107.47 | 107.58 | 44,515 | -0.22(-0.20%) |
Mar 19, 2018 | 107.69 | 107.97 | 107.69 | 107.80 | 43,302 | -0.21(-0.19%) |
Mar 16, 2018 | 107.90 | 108.01 | 107.78 | 108.01 | 45,047 | -0.02(-0.02%) |
Mar 15, 2018 | 107.96 | 108.13 | 107.94 | 108.03 | 57,250 | -0.01(-0.01%) |
Mar 14, 2018 | 107.75 | 108.11 | 107.74 | 108.04 | 54,540 | +0.23(+0.21%) |
Mar 13, 2018 | 107.96 | 107.97 | 107.67 | 107.81 | 78,512 | -0.03(-0.03%) |
Mar 12, 2018 | 107.71 | 107.90 | 107.71 | 107.84 | 33,243 | +0.16(+0.15%) |
Mar 09, 2018 | 107.88 | 107.88 | 107.67 | 107.68 | 53,605 | -0.35(-0.32%) |
Mar 08, 2018 | 107.87 | 108.17 | 107.87 | 108.03 | 29,520 | +0.13(+0.12%) |
Mar 07, 2018 | 107.91 | 108.06 | 107.78 | 107.90 | 33,334 | -0.07(-0.06%) |
Mar 06, 2018 | 108.10 | 108.18 | 107.90 | 107.97 | 66,068 | +0.19(+0.18%) |
Mar 05, 2018 | 108.05 | 108.05 | 107.67 | 107.78 | 62,153 | -0.08(-0.07%) |
Mar 02, 2018 | 107.90 | 107.96 | 107.70 | 107.86 | 107,224 | -0.22(-0.20%) |
Mar 01, 2018 | 107.93 | 108.20 | 107.77 | 108.08 | 159,393 | -0.20(-0.18%) |
Feb 28, 2018 | 108.23 | 108.32 | 108.11 | 108.28 | 86,780 | +0.13(+0.12%) |
Feb 27, 2018 | 108.60 | 108.60 | 107.95 | 108.15 | 134,762 | -0.33(-0.30%) |
Feb 26, 2018 | 108.64 | 108.70 | 108.46 | 108.48 | 34,668 | +0.05(+0.05%) |
Feb 23, 2018 | 108.32 | 108.52 | 108.18 | 108.43 | 159,404 | +0.34(+0.31%) |
Feb 22, 2018 | 108.03 | 108.09 | 33,293 | +0.19(+0.18%) | ||
Feb 21, 2018 | 108.34 | 108.42 | 107.87 | 107.90 | 47,751 | -0.37(-0.34%) |
Feb 20, 2018 | 108.39 | 108.39 | 108.18 | 108.27 | 67,947 | -0.31(-0.28%) |
Feb 16, 2018 | 108.58 | 108.58 | 108.58 | 0 | +0.23(+0.21%) | |
Feb 15, 2018 | 108.27 | 108.46 | 108.27 | 108.35 | 76,592 | +0.27(+0.25%) |
Feb 14, 2018 | 108.03 | 108.19 | 107.99 | 108.08 | 41,979 | -0.30(-0.28%) |
Feb 13, 2018 | 108.45 | 108.49 | 108.24 | 108.38 | 93,495 | -0.17(-0.16%) |
Feb 12, 2018 | 108.53 | 108.67 | 108.42 | 108.55 | 64,296 | +0.09(+0.08%) |
Feb 09, 2018 | 108.40 | 108.59 | 108.38 | 108.46 | 80,129 | -0.25(-0.23%) |
Feb 08, 2018 | 108.94 | 108.62 | 108.71 | 71,932 | -0.27(-0.25%) | |
Feb 07, 2018 | 109.36 | 109.44 | 108.89 | 108.97 | 92,454 | -0.31(-0.28%) |
Feb 06, 2018 | 109.48 | 109.55 | 109.22 | 109.28 | 85,284 | -0.18(-0.16%) |
Feb 05, 2018 | 109.07 | 109.75 | 109.00 | 109.46 | 87,653 | +0.21(+0.19%) |
Feb 02, 2018 | 109.35 | 109.47 | 109.12 | 109.25 | 81,235 | -0.38(-0.34%) |
Feb 01, 2018 | 110.18 | 110.18 | 109.63 | 109.63 | 53,332 | -0.76(-0.68%) |
Jan 31, 2018 | 110.33 | 110.43 | 110.14 | 110.39 | 50,287 | +0.25(+0.23%) |
Jan 30, 2018 | 110.33 | 110.33 | 110.04 | 110.14 | 47,451 | -0.28(-0.25%) |
Jan 29, 2018 | 110.44 | 110.47 | 110.20 | 110.42 | 60,492 | -0.26(-0.23%) |
Jan 26, 2018 | 110.78 | 110.78 | 110.51 | 110.67 | 50,401 | -0.08(-0.07%) |
Jan 25, 2018 | 110.34 | 110.80 | 110.31 | 110.75 | 73,169 | +0.35(+0.32%) |
Jan 24, 2018 | 110.29 | 110.45 | 110.24 | 110.41 | 64,135 | -0.14(-0.13%) |
Jan 23, 2018 | 110.36 | 110.59 | 110.33 | 110.55 | 50,310 | +0.32(+0.29%) |
Jan 22, 2018 | 110.36 | 110.44 | 110.20 | 110.23 | 77,479 | -0.04(-0.04%) |
Jan 19, 2018 | 110.34 | 110.39 | 110.23 | 110.27 | 51,340 | -0.28(-0.26%) |
Jan 18, 2018 | 110.58 | 110.72 | 110.44 | 110.55 | 674,174 | -0.34(-0.31%) |
Jan 17, 2018 | 111.12 | 111.12 | 110.87 | 110.89 | 67,063 | -0.23(-0.21%) |
Jan 16, 2018 | 111.24 | 111.24 | 110.97 | 111.12 | 111,524 | +0.04(+0.04%) |
Jan 12, 2018 | 111.08 | 111.08 | 111.08 | 0 | +0.10(+0.09%) | |
Jan 11, 2018 | 110.81 | 111.08 | 110.75 | 110.98 | 50,420 | +0.21(+0.19%) |
Jan 10, 2018 | 110.50 | 110.87 | 110.47 | 110.78 | 63,173 | +0.04(+0.04%) |
Jan 09, 2018 | 111.01 | 111.01 | 110.69 | 110.73 | 178,093 | -0.39(-0.35%) |
Jan 08, 2018 | 111.23 | 111.27 | 111.04 | 111.12 | 113,207 | +0.00(+0.00%) |
Jan 05, 2018 | 111.14 | 111.24 | 111.02 | 111.12 | 68,788 | -0.11(-0.10%) |
Jan 04, 2018 | 111.01 | 111.23 | 110.97 | 111.23 | 59,374 | +0.06(+0.05%) |
Jan 03, 2018 | 111.18 | 111.23 | 111.00 | 111.17 | 65,090 | +0.09(+0.08%) |
Jan 02, 2018 | 111.27 | 111.27 | 110.85 | 111.08 | 76,729 | -0.34(-0.30%) |
Dec 29, 2017 | 111.42 | 111.42 | 111.42 | 0 | +0.03(+0.03%) | |
Dec 28, 2017 | 111.42 | 111.43 | 111.28 | 111.39 | 50,380 | -0.04(-0.04%) |
Dec 27, 2017 | 111.04 | 111.46 | 111.04 | 111.43 | 57,853 | +0.48(+0.43%) |
Dec 26, 2017 | 110.80 | 111.01 | 110.80 | 110.95 | 27,072 | +0.12(+0.11%) |
Dec 22, 2017 | 110.83 | 110.84 | 110.70 | 110.83 | 51,091 | +0.05(+0.04%) |
Dec 21, 2017 | 110.60 | 110.83 | 110.60 | 110.78 | 48,534 | +0.24(+0.22%) |
Dec 20, 2017 | 110.61 | 110.77 | 110.51 | 110.55 | 39,642 | -0.34(-0.30%) |
Dec 19, 2017 | 111.05 | 111.05 | 110.76 | 110.88 | 56,084 | -0.45(-0.40%) |
Dec 18, 2017 | 111.54 | 111.54 | 111.25 | 111.33 | 90,961 | -0.23(-0.21%) |
Dec 15, 2017 | 111.47 | 111.59 | 111.39 | 111.56 | 64,655 | +0.10(+0.09%) |
Dec 14, 2017 | 111.32 | 111.50 | 111.17 | 111.46 | 37,182 | +0.05(+0.04%) |
Dec 13, 2017 | 111.18 | 111.42 | 111.12 | 111.41 | 33,156 | +0.44(+0.39%) |
Dec 12, 2017 | 110.87 | 110.98 | 110.83 | 110.97 | 48,487 | -0.01(-0.01%) |
Dec 11, 2017 | 111.13 | 111.18 | 110.97 | 110.98 | 41,576 | -0.08(-0.07%) |
Dec 08, 2017 | 110.97 | 111.06 | 110.92 | 111.06 | 70,521 | -0.03(-0.03%) |
Dec 07, 2017 | 111.32 | 111.35 | 110.98 | 111.09 | 49,796 | -0.15(-0.13%) |
Dec 06, 2017 | 111.30 | 111.40 | 111.19 | 111.24 | 56,794 | +0.11(+0.10%) |
Dec 05, 2017 | 110.86 | 111.13 | 110.86 | 111.13 | 219,266 | +0.28(+0.25%) |
Dec 04, 2017 | 110.79 | 110.90 | 110.79 | 110.85 | 47,095 | -0.10(-0.09%) |
Dec 01, 2017 | 110.70 | 111.17 | 110.59 | 110.95 | 133,731 | +0.48(+0.44%) |
Nov 30, 2017 | 110.66 | 110.71 | 110.34 | 110.47 | 58,288 | -0.17(-0.15%) |
Nov 29, 2017 | 110.64 | 110.68 | 110.44 | 110.64 | 34,928 | -0.27(-0.24%) |
Nov 28, 2017 | 111.00 | 111.04 | 110.89 | 110.91 | 75,039 | +0.03(+0.03%) |
Nov 27, 2017 | 110.89 | 110.95 | 110.77 | 110.88 | 30,035 | +0.00(+0.00%) |
Nov 24, 2017 | 111.00 | 111.00 | 110.86 | 110.88 | 35,735 | -0.11(-0.10%) |
Nov 22, 2017 | 110.73 | 111.03 | 110.73 | 110.98 | 59,281 | +0.36(+0.32%) |
Nov 21, 2017 | 110.66 | 110.76 | 110.51 | 110.63 | 56,485 | +0.16(+0.14%) |
Nov 20, 2017 | 110.36 | 110.48 | 110.32 | 110.47 | 51,042 | -0.02(-0.02%) |
Nov 17, 2017 | 110.47 | 110.54 | 110.37 | 110.49 | 78,255 | +0.23(+0.21%) |
Nov 16, 2017 | 110.36 | 110.46 | 110.26 | 110.26 | 36,135 | -0.15(-0.13%) |
Nov 15, 2017 | 110.15 | 110.44 | 110.07 | 110.41 | 23,816 | +0.27(+0.24%) |
Nov 14, 2017 | 110.08 | 110.19 | 110.02 | 110.14 | 50,626 | +0.07(+0.06%) |
Nov 13, 2017 | 110.22 | 110.22 | 110.03 | 110.08 | 82,265 | -0.01(-0.01%) |
Nov 10, 2017 | 110.18 | 110.23 | 110.00 | 110.08 | 19,334 | -0.49(-0.45%) |
Nov 09, 2017 | 110.51 | 110.65 | 110.47 | 110.58 | 42,277 | -0.20(-0.18%) |
Nov 08, 2017 | 110.84 | 110.88 | 110.73 | 110.78 | 35,688 | +0.00(+0.00%) |
Nov 07, 2017 | 110.83 | 110.89 | 110.77 | 110.78 | 101,657 | -0.12(-0.11%) |
Nov 06, 2017 | 110.93 | 110.99 | 110.82 | 110.90 | 50,103 | +0.08(+0.07%) |
Nov 03, 2017 | 110.87 | 110.90 | 110.68 | 110.82 | 59,753 | +0.11(+0.10%) |
Nov 02, 2017 | 110.81 | 110.86 | 110.70 | 110.71 | 733,572 | +0.01(+0.01%) |
Nov 01, 2017 | 110.68 | 110.84 | 110.57 | 110.70 | 48,954 | +0.14(+0.13%) |
Oct 31, 2017 | 110.81 | 110.81 | 110.54 | 110.55 | 587,638 | -0.24(-0.21%) |
Oct 30, 2017 | 110.72 | 110.81 | 110.64 | 110.79 | 40,711 | +0.27(+0.24%) |
Oct 27, 2017 | 110.36 | 110.53 | 110.32 | 110.53 | 29,226 | +0.27(+0.24%) |
Oct 26, 2017 | 110.31 | 110.37 | 110.17 | 110.26 | 46,977 | -0.01(-0.01%) |
Oct 25, 2017 | 110.21 | 110.31 | 110.09 | 110.27 | 55,342 | -0.21(-0.19%) |
Oct 24, 2017 | 110.44 | 110.56 | 110.38 | 110.47 | 47,122 | -0.13(-0.12%) |
Oct 23, 2017 | 110.65 | 110.72 | 110.60 | 110.60 | 30,805 | +0.04(+0.04%) |
Oct 20, 2017 | 110.57 | 110.64 | 110.47 | 110.56 | 35,619 | -0.25(-0.22%) |
Oct 19, 2017 | 110.92 | 110.98 | 110.68 | 110.81 | 85,768 | +0.08(+0.07%) |
Oct 18, 2017 | 110.73 | 110.76 | 110.61 | 110.73 | 45,529 | -0.16(-0.14%) |
Oct 17, 2017 | 110.79 | 110.95 | 110.77 | 110.89 | 90,444 | -0.04(-0.04%) |
Oct 16, 2017 | 110.92 | 110.99 | 110.78 | 110.93 | 59,037 | -0.07(-0.06%) |
Oct 13, 2017 | 110.95 | 111.06 | 110.83 | 111.00 | 72,593 | +0.31(+0.28%) |
Oct 12, 2017 | 110.60 | 110.71 | 110.56 | 110.69 | 54,459 | +0.11(+0.10%) |
Oct 11, 2017 | 110.63 | 110.63 | 110.50 | 110.58 | 26,345 | +0.02(+0.01%) |
Oct 10, 2017 | 110.54 | 110.76 | 110.54 | 110.57 | 25,412 | +0.05(+0.05%) |
Oct 09, 2017 | 110.36 | 110.55 | 110.36 | 110.52 | 54,411 | +0.18(+0.16%) |
Oct 06, 2017 | 110.26 | 110.52 | 110.10 | 110.34 | 61,499 | -0.23(-0.21%) |
Oct 05, 2017 | 110.62 | 110.62 | 110.48 | 110.56 | 188,312 | -0.14(-0.12%) |
Oct 04, 2017 | 110.70 | 110.72 | 110.48 | 110.70 | 74,113 | +0.06(+0.05%) |
Oct 03, 2017 | 110.48 | 110.64 | 110.47 | 110.64 | 86,403 | +0.20(+0.18%) |
Oct 02, 2017 | 110.62 | 110.62 | 110.38 | 110.45 | 48,851 | -0.06(-0.06%) |
Sep 29, 2017 | 110.46 | 110.57 | 110.37 | 110.51 | 105,921 | +0.10(+0.09%) |
Sep 28, 2017 | 110.21 | 110.48 | 110.17 | 110.40 | 54,023 | +0.09(+0.09%) |
Sep 27, 2017 | 110.28 | 110.37 | 110.17 | 110.31 | 45,815 | -0.38(-0.35%) |
Sep 26, 2017 | 110.67 | 110.72 | 110.51 | 110.69 | 35,957 | +0.00(+0.00%) |
Sep 25, 2017 | 110.52 | 110.70 | 110.45 | 110.69 | 44,190 | +0.26(+0.23%) |
Sep 22, 2017 | 110.31 | 110.54 | 110.26 | 110.44 | 115,460 | +0.16(+0.14%) |
Sep 21, 2017 | 110.27 | 110.49 | 110.21 | 110.28 | 72,313 | -0.02(-0.02%) |
Sep 20, 2017 | 110.47 | 110.48 | 110.09 | 110.30 | 48,482 | -0.10(-0.09%) |
Sep 19, 2017 | 110.38 | 110.44 | 110.26 | 110.40 | 55,693 | -0.05(-0.04%) |
Sep 18, 2017 | 110.48 | 110.48 | 110.25 | 110.45 | 41,488 | -0.06(-0.05%) |
Sep 15, 2017 | 110.37 | 110.53 | 110.28 | 110.51 | 40,800 | +0.14(+0.12%) |
Sep 14, 2017 | 110.28 | 110.46 | 110.16 | 110.37 | 190,265 | +0.01(+0.01%) |
Sep 13, 2017 | 110.37 | 110.47 | 110.33 | 110.36 | 98,213 | -0.07(-0.06%) |
Sep 12, 2017 | 110.39 | 110.52 | 110.36 | 110.43 | 44,934 | -0.23(-0.20%) |
Sep 11, 2017 | 110.76 | 110.77 | 110.55 | 110.66 | 35,359 | -0.30(-0.27%) |
Sep 08, 2017 | 111.04 | 111.04 | 110.78 | 110.95 | 46,860 | -0.15(-0.13%) |
Sep 07, 2017 | 110.85 | 111.20 | 110.85 | 111.10 | 38,927 | +0.36(+0.33%) |
Sep 06, 2017 | 111.02 | 111.05 | 110.61 | 110.73 | 172,555 | -0.25(-0.22%) |
Sep 05, 2017 | 110.66 | 111.08 | 110.66 | 110.98 | 149,670 | +0.39(+0.36%) |
Sep 01, 2017 | 110.76 | 110.76 | 110.42 | 110.59 | 38,590 | -0.17(-0.16%) |
Aug 31, 2017 | 110.69 | 110.85 | 110.58 | 110.76 | 50,026 | +0.14(+0.12%) |
Aug 30, 2017 | 110.44 | 110.62 | 110.44 | 110.62 | 38,479 | +0.12(+0.11%) |
Aug 29, 2017 | 110.66 | 110.73 | 110.41 | 110.50 | 54,939 | +0.00(+0.00%) |
Aug 28, 2017 | 110.41 | 110.53 | 110.25 | 110.50 | 81,750 | +0.06(+0.05%) |
Aug 25, 2017 | 110.30 | 110.49 | 110.26 | 110.44 | 32,926 | +0.28(+0.25%) |
Aug 24, 2017 | 110.15 | 110.31 | 110.15 | 110.17 | 66,832 | -0.17(-0.15%) |
Aug 23, 2017 | 110.28 | 110.39 | 110.20 | 110.34 | 60,103 | +0.25(+0.22%) |
Aug 22, 2017 | 110.23 | 110.24 | 110.07 | 110.09 | 196,773 | -0.11(-0.10%) |
Aug 21, 2017 | 110.07 | 110.24 | 110.07 | 110.20 | 34,187 | +0.09(+0.08%) |
Aug 18, 2017 | 110.24 | 110.27 | 109.98 | 110.11 | 31,226 | +0.02(+0.02%) |
Aug 17, 2017 | 109.83 | 110.11 | 109.83 | 110.09 | 40,030 | +0.11(+0.10%) |
Aug 16, 2017 | 109.70 | 110.09 | 109.63 | 109.98 | 33,813 | +0.25(+0.23%) |
Aug 15, 2017 | 109.60 | 109.75 | 109.58 | 109.73 | 32,648 | -0.14(-0.12%) |
Aug 14, 2017 | 109.88 | 109.93 | 109.75 | 109.86 | 42,324 | -0.05(-0.04%) |
Aug 11, 2017 | 109.74 | 109.92 | 109.65 | 109.91 | 33,650 | +0.07(+0.06%) |
Aug 10, 2017 | 109.83 | 109.87 | 109.61 | 109.84 | 52,553 | +0.05(+0.04%) |
Aug 09, 2017 | 109.96 | 109.96 | 109.74 | 109.80 | 33,495 | +0.09(+0.08%) |
Aug 08, 2017 | 109.90 | 109.96 | 109.62 | 109.71 | 70,418 | -0.26(-0.23%) |
Aug 07, 2017 | 109.92 | 110.00 | 109.85 | 109.96 | 49,144 | +0.07(+0.06%) |
Aug 04, 2017 | 110.04 | 110.04 | 109.81 | 109.89 | 45,399 | -0.38(-0.35%) |
Aug 03, 2017 | 110.20 | 110.33 | 110.11 | 110.28 | 67,806 | +0.15(+0.13%) |