Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	120.93	121.42	118.45	118.59	3,741,150	-0.49(-0.41%)
Mar 28, 2019	113.92	119.26	113.01	119.09	4,166,392	+4.73(+4.14%)
Mar 27, 2019	110.91	114.50	110.18	114.35	3,191,063	+3.17(+2.85%)
Mar 26, 2019	110.33	111.79	109.45	111.18	1,326,965	+2.44(+2.24%)
Mar 25, 2019	109.24	109.63	107.41	108.74	1,409,126	-0.49(-0.45%)
Mar 22, 2019	112.38	112.38	107.90	109.23	2,103,835	-3.91(-3.46%)
Mar 21, 2019	112.15	113.92	111.16	113.14	1,848,540	+0.89(+0.80%)
Mar 20, 2019	107.48	113.14	107.06	112.25	3,110,209	+4.84(+4.51%)
Mar 19, 2019	107.95	108.65	106.73	107.40	2,445,282	-0.29(-0.27%)
Mar 18, 2019	105.92	107.75	105.30	107.69	2,024,515	+2.26(+2.14%)
Mar 15, 2019	105.16	105.97	104.01	105.43	2,333,020	-0.54(-0.51%)
Mar 14, 2019	105.20	106.91	105.20	105.97	1,638,048	+0.54(+0.51%)
Mar 13, 2019	105.73	106.00	104.46	105.44	2,328,069	+0.51(+0.48%)
Mar 12, 2019	103.56	105.59	103.11	104.93	2,199,484	+2.01(+1.95%)
Mar 11, 2019	101.91	103.09	100.78	102.92	2,071,786	+1.62(+1.60%)
Mar 08, 2019	103.76	103.98	101.08	101.30	2,534,408	-4.63(-4.37%)
Mar 07, 2019	108.34	108.58	105.75	105.94	1,943,731	-1.89(-1.75%)
Mar 06, 2019	109.73	110.09	107.12	107.82	1,801,943	-2.81(-2.54%)
Mar 05, 2019	112.22	112.33	109.86	110.63	1,665,037	-1.31(-1.17%)
Mar 04, 2019	112.45	113.64	111.08	111.94	2,339,485	-0.32(-0.28%)
Mar 01, 2019	109.96	112.33	109.96	112.26	3,091,219	+2.73(+2.49%)
Feb 28, 2019	110.39	110.39	108.44	109.53	2,338,226	-0.48(-0.44%)
Feb 27, 2019	111.36	112.60	109.80	110.02	2,241,776	-0.92(-0.83%)
Feb 26, 2019	110.92	112.32	110.62	110.94	2,401,937	-0.13(-0.12%)
Feb 25, 2019	109.72	111.16	109.17	111.07	3,244,270	+0.62(+0.56%)
Feb 22, 2019	107.54	110.48	107.50	110.45	3,410,996	+4.65(+4.39%)
Feb 21, 2019	109.28	109.67	104.86	105.80	2,985,151	-3.99(-3.63%)
Feb 20, 2019	112.92	113.33	109.67	109.79	2,899,314	-3.33(-2.94%)
Feb 19, 2019	111.88	113.53	111.32	113.11	2,604,144	+0.16(+0.14%)
Feb 15, 2019	112.89	114.20	112.28	112.95	3,173,833	+1.76(+1.59%)
Feb 14, 2019	107.62	112.42	107.62	111.19	6,045,916	-2.23(-1.97%)
Feb 13, 2019	110.05	113.42	110.00	113.42	3,571,806	+3.54(+3.22%)
Feb 12, 2019	108.55	110.17	108.09	109.88	2,705,812	+2.91(+2.72%)
Feb 11, 2019	104.47	107.08	104.30	106.97	1,442,242	+1.51(+1.43%)
Feb 08, 2019	105.95	106.25	102.58	105.46	2,034,347	-0.84(-0.79%)
Feb 07, 2019	109.35	109.58	105.04	106.30	2,331,311	-3.89(-3.53%)
Feb 06, 2019	110.59	111.76	110.11	110.19	1,621,472	-1.40(-1.25%)
Feb 05, 2019	111.72	112.27	110.78	111.58	1,963,208	-0.76(-0.68%)
Feb 04, 2019	110.13	112.35	109.56	112.35	1,277,119	+1.21(+1.09%)
Feb 01, 2019	111.12	112.26	110.34	111.13	1,684,844	+0.54(+0.48%)
Jan 31, 2019	110.06	111.03	108.74	110.60	2,491,186	+0.63(+0.57%)
Jan 30, 2019	109.45	110.33	107.15	109.97	2,232,934	+1.02(+0.93%)
Jan 29, 2019	109.74	109.97	108.63	108.95	1,363,959	+0.38(+0.35%)
Jan 28, 2019	107.57	109.21	106.79	108.57	1,914,596	-0.40(-0.37%)
Jan 25, 2019	108.48	110.30	108.31	108.97	1,543,679	+1.49(+1.39%)
Jan 24, 2019	106.50	108.39	106.24	107.48	1,819,020	+0.69(+0.65%)
Jan 23, 2019	108.95	109.48	106.20	106.79	2,246,918	-1.99(-1.83%)
Jan 22, 2019	111.20	111.25	108.64	108.78	2,380,169	-3.82(-3.40%)
Jan 18, 2019	112.76	112.81	111.38	112.60	1,968,976	+1.27(+1.14%)
Jan 17, 2019	110.50	111.92	109.28	111.34	1,479,235	-0.21(-0.19%)
Jan 16, 2019	111.27	112.42	110.04	111.55	2,143,264	+0.40(+0.36%)
Jan 15, 2019	112.09	113.06	110.78	111.15	1,260,160	+0.11(+0.10%)
Jan 14, 2019	109.48	112.10	108.80	111.04	1,349,468	+0.51(+0.46%)
Jan 11, 2019	111.80	111.89	109.73	110.53	1,886,619	-2.33(-2.07%)
Jan 10, 2019	112.00	113.29	110.98	112.87	2,391,457	-0.44(-0.39%)
Jan 09, 2019	111.91	113.99	111.06	113.31	2,298,570	+2.81(+2.54%)
Jan 08, 2019	112.24	113.03	109.96	110.50	2,108,747	-0.09(-0.08%)
Jan 07, 2019	108.43	111.80	107.66	110.60	2,911,901	+2.36(+2.18%)
Jan 04, 2019	107.15	108.71	105.30	108.24	3,649,702	+3.54(+3.38%)
Jan 03, 2019	104.89	105.48	102.81	104.70	3,258,625	+0.33(+0.32%)
Jan 02, 2019	100.08	106.25	99.99	104.36	2,893,329	+2.16(+2.11%)
Dec 31, 2018	101.78	103.56	100.96	102.20	1,921,363	+0.78(+0.77%)
Dec 28, 2018	101.77	102.28	98.72	101.42	3,475,208	+0.33(+0.33%)
Dec 27, 2018	98.92	101.11	96.72	101.09	2,298,830	+0.04(+0.04%)
Dec 26, 2018	94.88	101.09	92.54	101.05	2,562,456	+7.40(+7.90%)
Dec 24, 2018	96.09	96.77	93.60	93.65	1,497,868	-3.55(-3.65%)
Dec 21, 2018	99.35	100.48	96.73	97.20	4,216,808	-2.75(-2.75%)
Dec 20, 2018	101.22	104.56	99.43	99.95	2,916,021	-3.07(-2.98%)
Dec 19, 2018	103.14	107.03	102.41	103.02	3,233,417	+0.39(+0.38%)
Dec 18, 2018	104.05	105.08	101.67	102.63	3,131,866	-1.06(-1.02%)
Dec 17, 2018	105.41	107.26	103.04	103.69	2,451,899	-2.88(-2.71%)
Dec 14, 2018	108.21	109.62	105.99	106.57	2,948,381	-1.13(-1.05%)
Dec 13, 2018	108.67	109.22	106.11	107.71	2,703,056	-1.37(-1.25%)
Dec 12, 2018	110.06	112.05	108.90	109.07	2,168,429	+1.31(+1.22%)
Dec 11, 2018	111.38	111.95	107.47	107.76	2,326,872	-1.47(-1.34%)
Dec 10, 2018	109.82	111.55	106.91	109.23	2,172,078	-1.90(-1.71%)
Dec 07, 2018	113.58	117.15	110.53	111.13	2,915,309	+0.30(+0.27%)
Dec 06, 2018	109.79	110.83	105.10	110.83	3,238,296	-2.38(-2.10%)
Dec 04, 2018	119.20	119.81	112.69	113.21	2,137,550	-5.98(-5.02%)
Dec 03, 2018	118.30	120.32	117.74	119.19	1,931,363	+4.38(+3.81%)
Nov 30, 2018	114.68	116.57	113.28	114.82	2,682,651	-1.10(-0.95%)
Nov 29, 2018	115.26	117.58	115.21	115.92	1,809,143	+0.99(+0.86%)
Nov 28, 2018	114.33	115.36	112.85	114.93	1,587,513	+0.61(+0.53%)
Nov 27, 2018	116.39	118.08	113.43	114.33	2,101,398	-2.42(-2.08%)
Nov 26, 2018	115.99	118.87	115.99	116.75	1,456,245	+2.39(+2.09%)
Nov 23, 2018	115.40	115.74	113.07	114.37	1,125,331	-5.28(-4.41%)
Nov 21, 2018		119.64	119.64	119.64	0	+2.19(+1.87%)
Nov 20, 2018	119.58	119.95	116.33	117.45	2,035,815	-4.69(-3.84%)
Nov 19, 2018	120.30	122.56	118.91	122.14	1,355,756	+0.54(+0.44%)
Nov 16, 2018	120.97	122.67	120.16	121.61	1,369,442	+1.27(+1.05%)
Nov 15, 2018	116.84	120.58	116.42	120.34	1,977,594	+3.25(+2.77%)
Nov 14, 2018	119.62	120.93	115.80	117.09	2,332,600	+0.29(+0.25%)
Nov 13, 2018	119.92	121.39	115.79	116.80	2,162,533	-3.12(-2.61%)
Nov 12, 2018	125.59	125.81	119.74	119.92	2,072,388	-4.27(-3.44%)
Nov 09, 2018	119.37	124.80	118.48	124.20	2,188,895	+2.57(+2.11%)
Nov 08, 2018	125.16	126.05	121.50	121.62	2,629,765	-4.04(-3.22%)
Nov 07, 2018	121.19	126.13	120.04	125.67	4,661,542	+10.25(+8.88%)
Nov 06, 2018	115.77	116.91	112.36	115.42	3,848,529	+0.19(+0.16%)
Nov 05, 2018	115.83	116.67	113.00	115.23	1,799,794	+1.07(+0.94%)
Nov 02, 2018	117.24	118.47	113.34	114.16	1,788,434	-2.08(-1.79%)
Nov 01, 2018	114.57	118.03	114.03	116.24	1,915,653	+1.80(+1.57%)
Oct 31, 2018	114.83	117.06	113.25	114.44	2,899,375	+1.16(+1.02%)
Oct 30, 2018	110.56	113.60	110.24	113.29	2,153,281	+2.10(+1.89%)
Oct 29, 2018	116.74	116.84	109.21	111.19	2,825,405	-5.11(-4.40%)
Oct 26, 2018	117.34	118.80	115.21	116.30	3,022,760	-3.07(-2.57%)
Oct 25, 2018	118.34	120.52	117.33	119.37	2,251,934	+2.82(+2.42%)
Oct 24, 2018	124.52	125.35	116.33	116.55	2,961,482	-6.99(-5.66%)
Oct 23, 2018	123.67	124.69	121.10	123.54	2,406,124	-3.14(-2.48%)
Oct 22, 2018	129.26	129.70	125.91	126.68	1,882,076	-2.92(-2.25%)
Oct 19, 2018	131.26	133.04	129.33	129.60	1,194,176	-0.87(-0.67%)
Oct 18, 2018	130.26	131.40	128.75	130.48	1,753,487	-1.77(-1.34%)
Oct 17, 2018	134.18	134.42	130.63	132.25	1,640,222	-2.63(-1.95%)
Oct 16, 2018	135.32	135.63	133.56	134.87	1,768,249	+0.21(+0.16%)
Oct 15, 2018	135.18	136.49	134.19	134.66	1,473,439	-0.20(-0.14%)
Oct 12, 2018	135.99	136.68	131.98	134.86	1,696,039	+1.46(+1.10%)
Oct 11, 2018	138.71	138.86	132.27	133.40	2,538,709	-5.94(-4.26%)
Oct 10, 2018	145.15	145.78	139.20	139.34	2,379,052	-6.70(-4.59%)
Oct 09, 2018	141.73	147.48	141.17	146.03	2,698,541	+4.72(+3.34%)
Oct 08, 2018	141.39	142.16	139.85	141.31	1,471,265	-1.20(-0.84%)
Oct 05, 2018	140.85	142.52	140.35	142.50	1,387,329	+1.71(+1.21%)
Oct 04, 2018	142.16	142.96	139.65	140.80	1,654,393	-1.86(-1.30%)
Oct 03, 2018	138.70	142.77	138.14	142.65	2,315,007	+4.18(+3.02%)
Oct 02, 2018	139.08	139.53	137.89	138.47	1,573,091	-0.02(-0.02%)
Oct 01, 2018	136.08	139.02	135.44	138.50	1,738,011	+3.13(+2.31%)
Sep 28, 2018	133.34	136.15	132.59	135.36	3,617,918	+1.70(+1.27%)
Sep 27, 2018	136.03	136.77	133.61	133.66	2,250,334	-1.43(-1.06%)
Sep 26, 2018	137.03	137.74	134.75	135.09	1,680,149	-2.62(-1.91%)
Sep 25, 2018	136.57	138.59	136.43	137.72	1,356,949	+1.96(+1.45%)
Sep 24, 2018	136.39	138.30	134.27	135.75	2,170,269	+1.81(+1.35%)
Sep 21, 2018	133.63	135.10	132.43	133.94	1,976,069	+0.88(+0.66%)
Sep 20, 2018	135.77	135.93	132.01	133.06	1,770,564	-2.03(-1.50%)
Sep 19, 2018	135.32	136.10	134.30	135.09	991,364	+0.16(+0.12%)
Sep 18, 2018	133.83	136.31	133.83	134.93	1,905,151	+2.08(+1.57%)
Sep 17, 2018	133.70	134.89	132.47	132.85	1,437,070	+0.53(+0.40%)
Sep 14, 2018	132.09	133.69	131.89	132.32	1,593,915	+0.20(+0.15%)
Sep 13, 2018	131.21	133.32	130.48	132.12	1,726,272	+0.16(+0.12%)
Sep 12, 2018	130.84	133.37	130.64	131.96	1,857,596	+2.76(+2.13%)
Sep 11, 2018	127.01	130.19	126.48	129.21	2,492,315	+2.48(+1.96%)
Sep 10, 2018	126.96	127.77	125.94	126.72	2,642,303	+0.80(+0.63%)
Sep 07, 2018	127.27	127.27	124.84	125.92	2,717,707	-1.89(-1.48%)
Sep 06, 2018	131.08	131.59	127.72	127.82	1,980,626	-3.56(-2.71%)
Sep 05, 2018	131.75	131.92	130.15	131.38	2,242,081	-1.46(-1.10%)
Sep 04, 2018	136.12	136.94	132.20	132.84	1,588,416	-2.79(-2.06%)
Aug 31, 2018		135.63	135.63	135.63	0	-0.03(-0.02%)
Aug 30, 2018	136.19	137.26	135.29	135.67	1,472,944	-0.68(-0.50%)
Aug 29, 2018	137.31	137.31	135.76	136.35	1,493,623	-0.13(-0.10%)
Aug 28, 2018	137.98	138.66	136.26	136.48	1,746,804	-1.24(-0.90%)
Aug 27, 2018	136.93	138.66	136.26	137.72	1,490,753	+1.05(+0.77%)
Aug 24, 2018	137.38	138.52	136.31	136.68	1,174,152	+0.92(+0.67%)
Aug 23, 2018	135.88	136.93	135.37	135.76	1,265,538	-0.92(-0.68%)
Aug 22, 2018	135.36	137.84	135.02	136.68	1,759,143	+1.79(+1.33%)
Aug 21, 2018	135.12	136.85	134.50	134.89	2,230,719	+0.95(+0.71%)
Aug 20, 2018	134.28	134.97	133.63	133.94	1,683,721	-0.54(-0.40%)
Aug 17, 2018	135.26	135.95	133.62	134.47	2,217,314	+0.09(+0.06%)
Aug 16, 2018	135.90	136.29	134.21	134.38	1,965,239	-0.47(-0.35%)
Aug 15, 2018	141.29	141.61	133.18	134.85	3,511,648	-7.49(-5.26%)
Aug 14, 2018	143.98	145.32	141.60	142.34	1,244,653	+0.17(+0.12%)
Aug 13, 2018	144.15	144.99	141.91	142.17	1,591,383	-2.34(-1.62%)
Aug 10, 2018	144.21	145.97	143.72	144.52	1,710,996	+0.38(+0.26%)
Aug 09, 2018	145.99	146.74	143.86	144.14	1,500,346	-1.85(-1.27%)
Aug 08, 2018	142.30	147.34	141.34	145.99	2,859,808	+1.13(+0.78%)
Aug 07, 2018	145.67	146.54	144.45	144.85	1,752,760	+0.36(+0.25%)
Aug 06, 2018	143.31	145.92	142.39	144.49	1,377,428	+1.55(+1.09%)
Aug 03, 2018	146.20	146.22	140.70	142.94	1,854,480	-3.47(-2.37%)
Aug 02, 2018	144.84	147.06	143.55	146.41	1,234,843	+0.72(+0.49%)
Aug 01, 2018	145.45	146.22	143.00	145.70	1,286,605	-1.25(-0.85%)
Jul 31, 2018	148.34	148.35	145.05	146.95	1,718,195	-1.55(-1.05%)
Jul 30, 2018	146.74	149.87	145.96	148.50	1,247,841	+4.08(+2.82%)
Jul 27, 2018	145.90	146.95	143.93	144.42	1,056,041	-1.89(-1.29%)
Jul 26, 2018	146.48	146.86	145.04	146.31	1,316,693	-0.16(-0.11%)
Jul 25, 2018	145.32	146.84	144.41	146.47	1,389,277	+1.15(+0.79%)
Jul 24, 2018	141.93	146.54	141.34	145.32	1,779,392	+4.55(+3.23%)
Jul 23, 2018	141.80	141.94	139.86	140.77	1,474,768	+0.28(+0.20%)
Jul 20, 2018	141.85	142.65	139.10	140.49	1,948,339	-1.57(-1.10%)
Jul 19, 2018	141.58	142.58	140.18	142.06	1,468,987	+0.57(+0.40%)
Jul 18, 2018	140.91	141.93	138.98	141.49	1,439,402	-0.31(-0.22%)
Jul 17, 2018	141.81	142.82	139.77	141.80	1,356,733	-0.28(-0.20%)
Jul 16, 2018	141.34	142.42	139.36	142.08	1,740,968	-1.20(-0.84%)
Jul 13, 2018	141.35	144.58	141.04	143.28	1,377,713	+1.70(+1.20%)
Jul 12, 2018	143.00	143.80	140.13	141.58	1,864,795	-0.18(-0.13%)
Jul 11, 2018	145.03	146.19	140.60	141.76	2,381,398	-5.61(-3.81%)
Jul 10, 2018	148.34	149.21	146.18	147.37	1,959,821	+0.45(+0.31%)
Jul 09, 2018	144.95	147.07	143.55	146.92	2,137,783	+3.28(+2.28%)
Jul 06, 2018	141.51	144.64	140.54	143.65	1,793,684	+1.31(+0.92%)
Jul 05, 2018	146.08	146.20	141.30	142.34	1,652,476	-2.22(-1.54%)
Jul 03, 2018		144.56	144.56	144.56	0	+0.76(+0.53%)
Jul 02, 2018	146.59	146.59	143.03	143.79	1,532,556	-3.13(-2.13%)
Jun 29, 2018	147.41	149.15	146.67	146.92	1,648,172	+0.30(+0.21%)
Jun 28, 2018	150.19	150.43	146.29	146.62	1,701,073	-3.07(-2.05%)
Jun 27, 2018	146.40	151.40	145.73	149.69	3,075,715	+5.06(+3.50%)
Jun 26, 2018	141.36	145.34	141.32	144.63	1,960,131	+3.11(+2.20%)
Jun 25, 2018	144.34	144.88	140.40	141.51	2,153,178	-2.62(-1.82%)
Jun 22, 2018	143.63	144.74	142.62	144.14	4,518,056	+5.92(+4.29%)
Jun 21, 2018	141.38	141.54	137.94	138.21	1,898,261	-4.05(-2.85%)
Jun 20, 2018	141.41	142.51	139.42	142.27	2,277,960	+2.41(+1.72%)
Jun 19, 2018	141.03	141.96	137.04	139.86	3,007,839	-3.46(-2.42%)
Jun 18, 2018	142.75	145.33	142.38	143.32	2,767,103	+0.31(+0.22%)
Jun 15, 2018		148.64	142.38	143.01	3,231,092	-5.63(-3.79%)
Jun 14, 2018	150.57	151.39	147.87	148.64	1,269,263	-1.10(-0.73%)
Jun 13, 2018	149.63	150.67	148.35	149.74	1,092,754	-0.07(-0.05%)
Jun 12, 2018	148.83	151.32	148.31	149.80	1,380,308	+1.09(+0.74%)
Jun 11, 2018	150.62	150.79	148.05	148.71	1,763,071	-1.32(-0.88%)
Jun 08, 2018	151.53	152.47	148.98	150.03	1,519,919	-1.69(-1.12%)
Jun 07, 2018	149.04	153.28	148.27	151.72	2,470,439	+3.45(+2.32%)
Jun 06, 2018			145.34	148.28	2,119,896	-0.14(-0.09%)
Jun 05, 2018	147.47	150.96	146.67	148.41	1,752,985	+0.40(+0.27%)
Jun 04, 2018	149.96	151.39	147.26	148.02	1,737,990	-0.98(-0.66%)
Jun 01, 2018	150.91	151.05	145.36	149.00	3,082,003	-0.92(-0.62%)
May 31, 2018	151.47	154.20	149.83	149.92	2,090,314	-2.73(-1.79%)
May 30, 2018	149.60	154.12	149.35	152.65	2,128,822	+4.46(+3.01%)
May 29, 2018	146.77	149.00	146.44	148.20	1,687,125	+0.19(+0.13%)
May 25, 2018		148.01	148.01	148.01	0	-2.01(-1.34%)
May 24, 2018	152.34	153.60	149.65	150.02	1,945,205	-4.87(-3.14%)
May 23, 2018	156.54	156.54	153.25	154.89	2,238,379	-2.47(-1.57%)
May 22, 2018	163.04	163.40	156.61	157.36	1,908,194	-5.56(-3.41%)
May 21, 2018	164.25	165.30	161.95	162.92	1,784,141	+0.16(+0.10%)
May 18, 2018	164.83	165.68	162.12	162.76	1,745,253	-2.07(-1.26%)
May 17, 2018	161.16	165.57	160.72	164.84	1,768,347	+4.84(+3.02%)
May 16, 2018	157.41	160.60	156.71	160.00	1,307,412	+2.35(+1.49%)
May 15, 2018	156.05	157.69	154.78	157.65	1,055,646	+1.11(+0.71%)
May 14, 2018	157.41	158.59	156.12	156.54	1,325,398	-0.43(-0.27%)
May 11, 2018	157.75	158.21	155.91	156.96	1,451,273	-0.79(-0.50%)
May 10, 2018	156.60	159.04	155.55	157.75	1,685,135	+1.30(+0.83%)
May 09, 2018	155.53	159.22	155.28	156.46	2,479,829	+3.00(+1.96%)
May 08, 2018	152.07	153.92	147.81	153.45	1,814,659	+1.44(+0.94%)
May 07, 2018	151.84	155.50	151.84	152.02	2,270,002	+1.25(+0.83%)
May 04, 2018	148.87	151.20	147.66	150.77	1,764,425	+1.59(+1.07%)
May 03, 2018	153.71	153.71	146.57	149.18	3,229,448	-3.25(-2.13%)
May 02, 2018	153.62	155.49	151.62	152.43	2,131,889	-1.96(-1.27%)
May 01, 2018	155.65	155.78	152.30	154.39	2,081,583	-2.09(-1.33%)
Apr 30, 2018	154.49	158.81	154.20	156.48	2,140,685	+1.75(+1.13%)
Apr 27, 2018	154.63	156.05	153.60	154.73	1,208,062	-1.12(-0.72%)
Apr 26, 2018	154.59	156.54	153.81	155.84	1,322,200	+1.42(+0.92%)
Apr 25, 2018	152.29	154.53	151.12	154.42	1,339,332	+2.21(+1.45%)
Apr 24, 2018	153.14	155.03	150.89	152.22	1,863,549	-1.00(-0.65%)
Apr 23, 2018	150.50	153.58	149.56	153.22	2,068,985	+1.86(+1.23%)
Apr 20, 2018	150.67	152.33	149.75	151.36	2,309,877	-0.40(-0.27%)
Apr 19, 2018	151.16	152.44	149.49	151.76	1,701,816	+0.79(+0.52%)
Apr 18, 2018	151.64	152.54	149.36	150.97	2,067,269	+0.99(+0.66%)
Apr 17, 2018	149.07	151.19	148.01	149.98	1,478,659	+1.59(+1.07%)
Apr 16, 2018	147.51	148.98	145.28	148.39	1,995,594	+2.18(+1.49%)
Apr 13, 2018	142.48	146.62	141.89	146.21	2,452,752	+4.43(+3.13%)
Apr 12, 2018	142.36	143.66	140.21	141.78	1,928,673	+0.64(+0.46%)
Apr 11, 2018	137.87	141.37	137.52	141.13	2,117,761	+2.69(+1.94%)
Apr 10, 2018	133.33	139.57	132.88	138.45	2,663,614	+6.96(+5.30%)
Apr 09, 2018	131.26	134.04	130.83	131.48	1,825,378	+0.95(+0.73%)
Apr 06, 2018	132.78	133.64	127.80	130.53	2,083,436	-3.34(-2.49%)
Apr 05, 2018	131.99	135.33	131.72	133.87	1,591,136	+2.45(+1.86%)
Apr 04, 2018	129.31	131.48	128.14	131.43	1,732,360	-0.14(-0.11%)
Apr 03, 2018	130.42	132.05	127.87	131.57	1,503,438	+1.98(+1.53%)