Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.10 | 106.39 | 104.97 | 104.98 | 2,404,859 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.95 | 1,241,870 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,541 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.49 | 1,627,791 | +0.24(+0.23%) |
Apr 24, 2018 | 106.37 | 106.70 | 104.59 | 105.25 | 4,831,584 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,427 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.64 | 105.50 | 105.88 | 1,305,295 | -0.54(-0.51%) |
Apr 19, 2018 | 106.50 | 106.78 | 105.95 | 106.42 | 1,394,120 | -0.31(-0.29%) |
Apr 18, 2018 | 106.98 | 107.21 | 106.71 | 106.73 | 965,590 | +0.12(+0.12%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,608 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.09 | 1,820,544 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.18 | 104.82 | 105.27 | 1,206,786 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,067 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.43 | 104.56 | 104.85 | 1,518,636 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,938 | +1.53(+1.47%) |
Apr 09, 2018 | 103.98 | 105.26 | 103.63 | 103.79 | 1,216,302 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.37 | 2,681,390 | -2.16(-2.04%) |
Apr 05, 2018 | 105.20 | 105.89 | 104.97 | 105.53 | 1,907,813 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,769 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,795 | +1.40(+1.37%) |
Apr 02, 2018 | 104.43 | 104.53 | 101.22 | 102.34 | 3,119,269 | -2.30(-2.20%) |
Mar 29, 2018 | 104.65 | 104.65 | 104.65 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.65 | 104.24 | 103.03 | 103.36 | 2,514,158 | -0.03(-0.03%) |
Mar 27, 2018 | 104.88 | 105.30 | 102.82 | 103.39 | 2,508,520 | -1.12(-1.07%) |
Mar 26, 2018 | 103.54 | 104.65 | 102.70 | 104.51 | 3,122,841 | +2.43(+2.38%) |
Mar 23, 2018 | 104.42 | 104.72 | 101.97 | 102.07 | 2,793,845 | -2.16(-2.08%) |
Mar 22, 2018 | 105.98 | 106.30 | 104.15 | 104.24 | 2,266,995 | -2.55(-2.38%) |
Mar 21, 2018 | 106.67 | 107.69 | 106.58 | 106.78 | 1,018,549 | +0.14(+0.13%) |
Mar 20, 2018 | 106.86 | 107.17 | 106.41 | 106.64 | 3,019,617 | -0.05(-0.05%) |
Mar 19, 2018 | 107.76 | 107.79 | 106.07 | 106.70 | 1,270,954 | -1.20(-1.12%) |
Mar 16, 2018 | 107.66 | 108.41 | 107.66 | 107.90 | 1,134,554 | +0.31(+0.29%) |
Mar 15, 2018 | 107.98 | 108.17 | 107.42 | 107.59 | 2,890,770 | -0.19(-0.18%) |
Mar 14, 2018 | 108.98 | 109.02 | 107.55 | 107.78 | 1,847,962 | -0.74(-0.68%) |
Mar 13, 2018 | 109.49 | 109.76 | 108.27 | 108.52 | 1,306,885 | -0.60(-0.55%) |
Mar 12, 2018 | 109.30 | 109.69 | 108.95 | 109.12 | 1,672,474 | -0.17(-0.16%) |
Mar 09, 2018 | 108.22 | 109.33 | 107.99 | 109.29 | 1,590,623 | +1.75(+1.63%) |
Mar 08, 2018 | 107.45 | 107.62 | 106.85 | 107.54 | 952,307 | +0.29(+0.27%) |
Mar 07, 2018 | 107.36 | 107.25 | 1,357,038 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.56 | 107.56 | 106.75 | 107.42 | 1,137,420 | +0.24(+0.23%) |
Mar 05, 2018 | 105.32 | 107.43 | 105.26 | 107.18 | 1,262,232 | +1.28(+1.20%) |
Mar 02, 2018 | 104.70 | 106.11 | 104.33 | 105.91 | 1,418,611 | +0.60(+0.57%) |
Mar 01, 2018 | 106.58 | 107.34 | 104.73 | 105.31 | 2,947,193 | -1.22(-1.15%) |
Feb 28, 2018 | 108.41 | 108.49 | 106.52 | 106.53 | 1,726,875 | -1.37(-1.27%) |
Feb 27, 2018 | 109.33 | 109.75 | 107.89 | 107.90 | 1,619,292 | -1.32(-1.21%) |
Feb 26, 2018 | 108.54 | 109.26 | 108.11 | 109.22 | 1,332,172 | +1.20(+1.11%) |
Feb 23, 2018 | 106.92 | 108.02 | 106.79 | 108.02 | 1,344,882 | +1.68(+1.58%) |
Feb 22, 2018 | 106.14 | 106.34 | 1,748,707 | -0.10(-0.09%) | ||
Feb 21, 2018 | 107.18 | 108.19 | 106.44 | 106.44 | 1,843,288 | -0.66(-0.62%) |
Feb 20, 2018 | 107.57 | 107.91 | 106.79 | 107.10 | 1,451,827 | -1.01(-0.93%) |
Feb 16, 2018 | 108.10 | 108.10 | 108.10 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.55 | 107.86 | 106.47 | 107.85 | 1,756,941 | +1.02(+0.96%) |
Feb 14, 2018 | 104.97 | 106.92 | 104.79 | 106.83 | 1,911,789 | +1.37(+1.30%) |
Feb 13, 2018 | 104.72 | 105.65 | 104.43 | 105.46 | 1,934,974 | +0.27(+0.26%) |
Feb 12, 2018 | 104.71 | 105.85 | 103.94 | 105.19 | 6,842,660 | +1.23(+1.19%) |
Feb 09, 2018 | 103.87 | 104.67 | 100.83 | 103.95 | 4,029,832 | +1.29(+1.26%) |
Feb 08, 2018 | 106.33 | 106.49 | 102.64 | 102.66 | 2,948,684 | -3.62(-3.40%) |
Feb 07, 2018 | 106.32 | 107.88 | 106.09 | 106.28 | 2,899,048 | -0.22(-0.20%) |
Feb 06, 2018 | 103.35 | 106.77 | 102.86 | 106.50 | 5,358,561 | +0.21(+0.20%) |
Feb 05, 2018 | 108.83 | 109.50 | 104.69 | 106.29 | 3,964,952 | -3.41(-3.11%) |
Feb 02, 2018 | 111.46 | 111.61 | 109.66 | 109.70 | 3,940,928 | -2.50(-2.23%) |