Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.57 | 108.67 | 106.57 | 106.57 | 9,755,384 | -1.50(-1.39%) |
Apr 27, 2018 | 107.62 | 108.51 | 107.42 | 108.07 | 5,064,204 | +0.22(+0.20%) |
Apr 26, 2018 | 106.68 | 108.87 | 106.68 | 107.85 | 9,745,496 | +1.05(+0.99%) |
Apr 25, 2018 | 106.08 | 106.88 | 105.55 | 106.80 | 6,953,859 | +0.48(+0.45%) |
Apr 24, 2018 | 106.95 | 107.39 | 105.58 | 106.32 | 7,806,596 | -0.54(-0.50%) |
Apr 23, 2018 | 106.90 | 107.25 | 105.97 | 106.86 | 8,903,401 | +0.14(+0.13%) |
Apr 20, 2018 | 107.84 | 108.10 | 106.30 | 106.72 | 9,191,151 | -0.75(-0.70%) |
Apr 19, 2018 | 107.53 | 108.07 | 106.91 | 107.47 | 7,072,075 | -0.14(-0.13%) |
Apr 18, 2018 | 109.27 | 109.45 | 106.95 | 107.61 | 11,136,561 | -2.38(-2.16%) |
Apr 17, 2018 | 111.31 | 111.38 | 108.53 | 109.98 | 13,066,074 | -1.03(-0.93%) |
Apr 16, 2018 | 110.72 | 111.96 | 110.61 | 111.01 | 7,569,424 | +0.96(+0.87%) |
Apr 13, 2018 | 110.45 | 110.73 | 109.22 | 110.05 | 5,628,513 | +0.16(+0.15%) |
Apr 12, 2018 | 109.61 | 110.63 | 109.41 | 109.89 | 5,411,819 | +0.67(+0.62%) |
Apr 11, 2018 | 108.81 | 109.83 | 108.71 | 109.22 | 5,430,270 | -0.52(-0.48%) |
Apr 10, 2018 | 109.74 | 110.30 | 108.93 | 109.74 | 7,203,745 | +0.65(+0.59%) |
Apr 09, 2018 | 108.39 | 110.49 | 107.58 | 109.09 | 7,590,079 | +1.16(+1.08%) |
Apr 06, 2018 | 109.72 | 110.07 | 106.51 | 107.93 | 7,595,256 | -2.20(-2.00%) |
Apr 05, 2018 | 109.88 | 110.54 | 109.11 | 110.13 | 6,670,685 | +0.25(+0.23%) |
Apr 04, 2018 | 106.92 | 110.47 | 106.49 | 109.88 | 9,159,216 | +1.74(+1.61%) |
Apr 03, 2018 | 105.47 | 108.25 | 105.05 | 108.14 | 9,536,386 | +3.19(+3.04%) |
Apr 02, 2018 | 107.69 | 107.74 | 104.09 | 104.95 | 10,583,359 | -3.02(-2.80%) |
Mar 29, 2018 | 107.97 | 107.97 | 107.97 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.53 | 108.70 | 107.18 | 107.38 | 8,152,168 | +0.20(+0.19%) |
Mar 27, 2018 | 107.09 | 108.77 | 106.49 | 107.18 | 9,244,377 | -0.15(-0.14%) |
Mar 26, 2018 | 106.51 | 107.46 | 105.50 | 107.33 | 9,920,226 | +1.93(+1.83%) |
Mar 23, 2018 | 107.53 | 107.74 | 105.27 | 105.40 | 10,032,157 | -1.92(-1.79%) |
Mar 22, 2018 | 109.93 | 110.10 | 107.09 | 107.32 | 8,970,650 | -3.21(-2.90%) |
Mar 21, 2018 | 110.71 | 111.87 | 110.09 | 110.53 | 6,122,695 | -0.02(-0.02%) |
Mar 20, 2018 | 110.19 | 111.03 | 109.01 | 110.55 | 7,375,563 | +0.82(+0.75%) |
Mar 19, 2018 | 112.35 | 112.45 | 108.99 | 109.73 | 7,140,431 | -2.90(-2.57%) |
Mar 16, 2018 | 112.19 | 113.24 | 111.32 | 112.63 | 16,893,580 | +0.52(+0.47%) |
Mar 15, 2018 | 111.68 | 113.10 | 111.61 | 112.11 | 7,295,988 | +0.62(+0.56%) |
Mar 14, 2018 | 113.94 | 114.33 | 111.13 | 111.48 | 8,035,899 | -1.71(-1.51%) |
Mar 13, 2018 | 112.73 | 114.07 | 112.44 | 113.19 | 10,862,749 | +1.45(+1.30%) |
Mar 12, 2018 | 112.73 | 113.09 | 111.48 | 111.75 | 5,865,601 | -0.99(-0.87%) |
Mar 09, 2018 | 111.64 | 112.75 | 110.84 | 112.73 | 8,970,269 | +1.47(+1.32%) |
Mar 08, 2018 | 108.97 | 111.47 | 108.97 | 111.27 | 7,617,387 | +2.55(+2.34%) |
Mar 07, 2018 | 108.97 | 108.72 | 7,585,628 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.53 | 109.70 | 107.78 | 108.03 | 6,578,448 | -1.32(-1.21%) |
Mar 05, 2018 | 108.38 | 109.78 | 108.00 | 109.35 | 6,883,654 | +0.82(+0.75%) |
Mar 02, 2018 | 106.93 | 108.78 | 106.93 | 108.54 | 8,201,893 | +1.30(+1.21%) |
Mar 01, 2018 | 108.78 | 109.63 | 106.60 | 107.24 | 10,982,276 | -2.19(-2.00%) |
Feb 28, 2018 | 111.17 | 111.48 | 109.42 | 109.43 | 9,475,567 | -1.51(-1.36%) |
Feb 27, 2018 | 111.39 | 112.13 | 110.88 | 110.94 | 8,496,070 | -0.34(-0.30%) |
Feb 26, 2018 | 110.97 | 112.40 | 110.37 | 111.27 | 7,932,251 | +0.75(+0.68%) |
Feb 23, 2018 | 108.91 | 110.58 | 108.85 | 110.52 | 6,123,933 | +1.77(+1.62%) |
Feb 22, 2018 | 108.40 | 108.76 | 6,846,659 | +0.00(+0.00%) | ||
Feb 21, 2018 | 109.50 | 110.87 | 108.72 | 108.76 | 7,845,961 | -0.80(-0.73%) |
Feb 20, 2018 | 111.24 | 111.72 | 109.39 | 109.56 | 7,839,749 | -1.91(-1.71%) |
Feb 16, 2018 | 111.47 | 111.47 | 111.47 | 0 | +1.61(+1.46%) | |
Feb 15, 2018 | 108.92 | 109.91 | 108.38 | 109.86 | 6,696,659 | +1.31(+1.20%) |
Feb 14, 2018 | 108.36 | 108.84 | 107.48 | 108.56 | 7,476,646 | -0.24(-0.22%) |
Feb 13, 2018 | 109.34 | 108.80 | 7,567,927 | -0.26(-0.24%) | ||
Feb 12, 2018 | 108.83 | 109.94 | 106.89 | 109.06 | 11,901,587 | +0.62(+0.57%) |
Feb 09, 2018 | 106.76 | 109.60 | 105.02 | 108.44 | 17,954,190 | +2.65(+2.51%) |
Feb 08, 2018 | 109.59 | 109.88 | 105.58 | 105.79 | 13,944,790 | -4.24(-3.85%) |
Feb 07, 2018 | 110.42 | 111.14 | 109.96 | 110.02 | 12,563,637 | -0.34(-0.31%) |
Feb 06, 2018 | 108.84 | 111.34 | 107.16 | 110.36 | 22,917,516 | +0.50(+0.46%) |
Feb 05, 2018 | 114.34 | 114.69 | 104.65 | 109.86 | 23,365,918 | -5.40(-4.68%) |
Feb 02, 2018 | 116.39 | 117.51 | 115.01 | 115.26 | 11,063,945 | -1.96(-1.67%) |