Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 109.45 | 109.55 | 107.43 | 107.43 | 9,677,160 | -1.51(-1.39%) |
Apr 27, 2018 | 108.49 | 109.39 | 108.29 | 108.95 | 5,023,597 | +0.22(+0.20%) |
Apr 26, 2018 | 107.55 | 109.75 | 107.55 | 108.72 | 9,667,351 | +1.06(+0.99%) |
Apr 25, 2018 | 106.94 | 107.74 | 106.41 | 107.66 | 6,898,099 | +0.48(+0.45%) |
Apr 24, 2018 | 107.82 | 108.26 | 106.43 | 107.18 | 7,743,999 | -0.54(-0.50%) |
Apr 23, 2018 | 107.77 | 108.12 | 106.83 | 107.72 | 8,832,008 | +0.14(+0.13%) |
Apr 20, 2018 | 108.72 | 108.97 | 107.16 | 107.58 | 9,117,451 | -0.76(-0.70%) |
Apr 19, 2018 | 108.40 | 108.95 | 107.77 | 108.33 | 7,015,367 | -0.14(-0.13%) |
Apr 18, 2018 | 110.15 | 110.33 | 107.82 | 108.48 | 11,047,261 | -2.39(-2.16%) |
Apr 17, 2018 | 112.21 | 112.28 | 109.41 | 110.87 | 12,961,302 | -1.04(-0.93%) |
Apr 16, 2018 | 111.61 | 112.86 | 111.50 | 111.91 | 7,508,728 | +0.97(+0.87%) |
Apr 13, 2018 | 111.34 | 111.62 | 110.10 | 110.94 | 5,583,381 | +0.16(+0.15%) |
Apr 12, 2018 | 110.49 | 111.53 | 110.30 | 110.78 | 5,368,423 | +0.68(+0.62%) |
Apr 11, 2018 | 109.69 | 110.71 | 109.59 | 110.10 | 5,386,727 | -0.53(-0.48%) |
Apr 10, 2018 | 110.63 | 111.19 | 109.81 | 110.63 | 7,145,981 | +0.65(+0.59%) |
Apr 09, 2018 | 109.27 | 111.38 | 108.44 | 109.97 | 7,529,217 | +1.17(+1.08%) |
Apr 06, 2018 | 110.60 | 110.96 | 107.37 | 108.80 | 7,534,353 | -2.22(-2.00%) |
Apr 05, 2018 | 110.76 | 111.44 | 109.99 | 111.02 | 6,617,196 | +0.26(+0.23%) |
Apr 04, 2018 | 107.78 | 111.37 | 107.35 | 110.76 | 9,085,771 | +1.75(+1.61%) |
Apr 03, 2018 | 106.32 | 109.13 | 105.90 | 109.01 | 9,459,917 | +3.22(+3.04%) |
Apr 02, 2018 | 108.56 | 108.61 | 104.93 | 105.80 | 10,498,495 | -3.05(-2.80%) |
Mar 29, 2018 | 108.84 | 108.84 | 108.84 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 108.40 | 109.58 | 108.05 | 108.25 | 8,086,799 | +0.20(+0.19%) |
Mar 27, 2018 | 107.96 | 109.65 | 107.35 | 108.05 | 9,170,250 | -0.15(-0.14%) |
Mar 26, 2018 | 107.37 | 108.33 | 106.35 | 108.20 | 9,840,680 | +1.94(+1.83%) |
Mar 23, 2018 | 108.40 | 108.61 | 106.12 | 106.25 | 9,951,713 | -1.94(-1.79%) |
Mar 22, 2018 | 110.81 | 110.99 | 107.95 | 108.19 | 8,898,718 | -3.24(-2.90%) |
Mar 21, 2018 | 111.61 | 112.78 | 110.98 | 111.43 | 6,073,600 | -0.02(-0.02%) |
Mar 20, 2018 | 111.08 | 111.93 | 109.89 | 111.44 | 7,316,421 | +0.82(+0.74%) |
Mar 19, 2018 | 113.26 | 113.36 | 109.87 | 110.62 | 7,083,175 | -2.92(-2.57%) |
Mar 16, 2018 | 113.10 | 114.15 | 112.22 | 113.54 | 16,758,117 | +0.53(+0.47%) |
Mar 15, 2018 | 112.58 | 114.02 | 112.51 | 113.02 | 7,237,485 | +0.63(+0.56%) |
Mar 14, 2018 | 114.87 | 115.26 | 112.03 | 112.39 | 7,971,463 | -1.72(-1.51%) |
Mar 13, 2018 | 113.64 | 114.99 | 113.35 | 114.11 | 10,775,645 | +1.46(+1.30%) |
Mar 12, 2018 | 113.64 | 114.01 | 112.39 | 112.65 | 5,818,567 | -0.99(-0.87%) |
Mar 09, 2018 | 112.55 | 113.66 | 111.74 | 113.64 | 8,898,340 | +1.48(+1.32%) |
Mar 08, 2018 | 109.85 | 112.37 | 109.85 | 112.17 | 7,556,306 | +2.57(+2.34%) |
Mar 07, 2018 | 109.85 | 109.60 | 7,524,802 | +0.70(+0.64%) | ||
Mar 06, 2018 | 110.42 | 110.58 | 108.65 | 108.90 | 6,525,698 | -1.33(-1.21%) |
Mar 05, 2018 | 109.25 | 110.67 | 108.87 | 110.24 | 6,828,457 | +0.82(+0.75%) |
Mar 02, 2018 | 107.79 | 109.66 | 107.79 | 109.41 | 8,136,125 | +1.31(+1.21%) |
Mar 01, 2018 | 109.66 | 110.52 | 107.46 | 108.11 | 10,894,213 | -2.21(-2.00%) |
Feb 28, 2018 | 112.07 | 112.39 | 110.31 | 110.31 | 9,399,586 | -1.52(-1.36%) |
Feb 27, 2018 | 112.29 | 113.04 | 111.78 | 111.83 | 8,427,943 | -0.34(-0.30%) |
Feb 26, 2018 | 111.87 | 113.31 | 111.27 | 112.17 | 7,868,645 | +0.76(+0.68%) |
Feb 23, 2018 | 109.79 | 111.47 | 109.73 | 111.42 | 6,074,828 | +1.78(+1.62%) |
Feb 22, 2018 | 109.27 | 109.64 | 6,791,758 | +0.00(+0.00%) | ||
Feb 21, 2018 | 110.39 | 111.77 | 109.59 | 109.64 | 7,783,047 | -0.81(-0.73%) |
Feb 20, 2018 | 112.14 | 112.62 | 110.27 | 110.45 | 7,776,886 | -1.92(-1.71%) |
Feb 16, 2018 | 112.37 | 112.37 | 112.37 | 0 | +1.62(+1.46%) | |
Feb 15, 2018 | 109.80 | 110.79 | 109.25 | 110.75 | 6,642,961 | +1.32(+1.20%) |
Feb 14, 2018 | 109.24 | 109.72 | 108.35 | 109.44 | 7,416,693 | -0.24(-0.22%) |
Feb 13, 2018 | 110.22 | 109.68 | 7,507,243 | -0.26(-0.24%) | ||
Feb 12, 2018 | 109.71 | 110.83 | 107.75 | 109.94 | 11,806,153 | +0.62(+0.57%) |
Feb 09, 2018 | 107.62 | 110.49 | 105.86 | 109.32 | 17,810,224 | +2.67(+2.51%) |
Feb 08, 2018 | 110.48 | 110.77 | 106.43 | 106.64 | 13,832,972 | -4.27(-3.85%) |
Feb 07, 2018 | 111.31 | 112.03 | 110.85 | 110.91 | 12,462,894 | -0.35(-0.31%) |
Feb 06, 2018 | 109.72 | 112.24 | 108.03 | 111.26 | 22,733,750 | +0.51(+0.46%) |
Feb 05, 2018 | 115.27 | 115.62 | 105.49 | 110.75 | 23,178,556 | -5.44(-4.69%) |
Feb 02, 2018 | 117.33 | 118.46 | 115.94 | 116.19 | 10,975,227 | -1.97(-1.67%) |