Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 105.82 | 105.94 | 104.11 | 104.13 | 3,206,938 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.90 | 104.28 | 105.71 | 2,358,357 | +1.05(+1.00%) |
Apr 26, 2018 | 103.16 | 104.68 | 102.73 | 104.66 | 1,812,261 | +1.75(+1.70%) |
Apr 25, 2018 | 102.61 | 103.02 | 101.67 | 102.91 | 1,878,022 | +0.33(+0.33%) |
Apr 24, 2018 | 104.10 | 104.67 | 101.80 | 102.58 | 1,607,569 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.13 | 103.26 | 1,955,881 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.27 | 103.03 | 2,510,582 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.31 | 103.84 | 2,217,423 | -0.76(-0.72%) |
Apr 18, 2018 | 104.07 | 105.46 | 103.70 | 104.59 | 2,277,227 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.94 | 103.47 | 103.96 | 3,995,763 | +0.86(+0.84%) |
Apr 16, 2018 | 102.68 | 103.62 | 102.12 | 103.09 | 2,750,335 | +1.45(+1.42%) |
Apr 13, 2018 | 102.25 | 102.47 | 100.95 | 101.65 | 1,775,391 | +0.01(+0.01%) |
Apr 12, 2018 | 102.33 | 102.92 | 101.57 | 101.64 | 1,921,392 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.24 | 100.84 | 101.92 | 1,537,929 | -0.29(-0.28%) |
Apr 10, 2018 | 102.27 | 102.99 | 101.62 | 102.21 | 3,098,363 | +1.30(+1.28%) |
Apr 09, 2018 | 100.96 | 102.52 | 100.50 | 100.92 | 2,286,572 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.07 | 99.96 | 100.26 | 2,646,860 | -3.36(-3.24%) |
Apr 05, 2018 | 103.75 | 104.67 | 103.10 | 103.62 | 3,185,356 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.21 | 99.28 | 102.93 | 9,586,227 | +2.36(+2.35%) |
Apr 03, 2018 | 100.51 | 100.98 | 99.36 | 100.56 | 2,885,569 | +0.65(+0.65%) |
Apr 02, 2018 | 101.63 | 102.05 | 98.57 | 99.91 | 3,913,115 | -0.16(-0.16%) |
Mar 29, 2018 | 100.07 | 100.07 | 100.07 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.33 | 99.82 | 98.14 | 98.55 | 2,918,698 | -0.44(-0.45%) |
Mar 27, 2018 | 100.89 | 101.62 | 98.46 | 98.99 | 8,445,546 | -1.59(-1.58%) |
Mar 26, 2018 | 97.84 | 100.85 | 97.84 | 100.58 | 9,632,682 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.91 | 96.24 | 96.30 | 3,920,540 | -3.47(-3.48%) |
Mar 22, 2018 | 101.51 | 102.01 | 99.71 | 99.77 | 2,466,852 | -2.84(-2.77%) |
Mar 21, 2018 | 101.90 | 103.37 | 101.59 | 102.61 | 4,573,229 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.33 | 101.13 | 101.90 | 2,222,575 | +0.95(+0.94%) |
Mar 19, 2018 | 102.38 | 103.09 | 100.13 | 100.95 | 2,418,970 | -2.36(-2.29%) |
Mar 16, 2018 | 103.22 | 103.92 | 102.88 | 103.31 | 3,160,700 | +0.60(+0.58%) |
Mar 15, 2018 | 101.16 | 104.13 | 101.16 | 102.72 | 2,750,189 | +0.33(+0.33%) |
Mar 14, 2018 | 103.71 | 104.03 | 101.83 | 102.38 | 2,137,665 | -1.14(-1.10%) |
Mar 13, 2018 | 104.36 | 104.68 | 103.20 | 103.52 | 1,786,068 | -0.12(-0.12%) |
Mar 12, 2018 | 104.76 | 105.09 | 103.55 | 103.64 | 2,184,393 | -1.15(-1.09%) |
Mar 09, 2018 | 103.79 | 104.82 | 103.37 | 104.79 | 2,068,473 | +1.65(+1.60%) |
Mar 08, 2018 | 101.43 | 103.18 | 101.15 | 103.14 | 1,804,159 | +2.12(+2.10%) |
Mar 07, 2018 | 101.21 | 99.72 | 101.01 | 1,599,906 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.18 | 101.22 | 1,508,018 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.82 | 98.85 | 101.44 | 2,245,021 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.91 | 98.39 | 99.63 | 1,952,785 | -0.17(-0.17%) |
Mar 01, 2018 | 101.14 | 101.68 | 98.91 | 99.79 | 1,991,432 | -1.34(-1.33%) |
Feb 28, 2018 | 102.64 | 102.92 | 101.12 | 101.14 | 1,801,709 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.14 | 102.14 | 1,340,860 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.28 | 103.14 | 103.40 | 1,504,490 | +0.22(+0.21%) |
Feb 23, 2018 | 101.97 | 103.32 | 101.36 | 103.18 | 1,776,919 | +1.95(+1.92%) |
Feb 22, 2018 | 100.92 | 101.23 | 1,378,676 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.63 | 101.24 | 101.82 | 2,072,276 | +0.61(+0.60%) |
Feb 20, 2018 | 101.46 | 102.14 | 100.86 | 101.22 | 1,288,382 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.41 | 98.88 | 101.30 | 2,039,862 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.99 | 96.34 | 98.85 | 1,847,005 | +0.78(+0.80%) |
Feb 13, 2018 | 97.33 | 98.34 | 96.76 | 98.07 | 1,470,294 | +0.15(+0.15%) |
Feb 12, 2018 | 98.20 | 99.33 | 97.38 | 97.92 | 2,325,142 | +0.19(+0.20%) |
Feb 09, 2018 | 95.92 | 98.57 | 94.37 | 97.72 | 4,009,146 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.86 | 94.94 | 3,255,181 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,708 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.61 | 96.73 | 99.06 | 3,849,020 | -1.80(-1.78%) |
Feb 05, 2018 | 104.35 | 104.92 | 99.64 | 100.86 | 3,284,773 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.09 | 103.92 | 103.99 | 3,310,977 | -1.62(-1.54%) |