Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.60 | 109.71 | 108.59 | 108.72 | 145,848 | -0.87(-0.80%) |
May 30, 2018 | 108.71 | 109.88 | 108.67 | 109.60 | 537,375 | +1.49(+1.38%) |
May 29, 2018 | 107.88 | 108.58 | 107.36 | 108.10 | 306,544 | -0.35(-0.32%) |
May 25, 2018 | 108.46 | 108.46 | 108.46 | 0 | -0.08(-0.08%) | |
May 24, 2018 | 108.41 | 108.73 | 107.79 | 108.54 | 121,835 | -0.02(-0.02%) |
May 23, 2018 | 108.04 | 108.56 | 108.00 | 108.56 | 101,888 | +0.16(+0.14%) |
May 22, 2018 | 109.35 | 109.35 | 108.31 | 108.40 | 140,404 | -0.69(-0.63%) |
May 21, 2018 | 108.90 | 109.24 | 108.82 | 109.09 | 109,771 | +0.73(+0.68%) |
May 18, 2018 | 108.37 | 108.55 | 108.19 | 108.35 | 112,772 | +0.07(+0.07%) |
May 17, 2018 | 107.89 | 108.64 | 107.89 | 108.28 | 133,233 | +0.33(+0.30%) |
May 16, 2018 | 107.29 | 108.23 | 107.29 | 107.95 | 180,857 | +0.81(+0.75%) |
May 15, 2018 | 106.90 | 107.34 | 106.57 | 107.15 | 139,861 | -0.22(-0.21%) |
May 14, 2018 | 107.94 | 108.09 | 107.22 | 107.37 | 100,168 | -0.22(-0.21%) |
May 11, 2018 | 107.59 | 107.93 | 107.28 | 107.59 | 106,782 | +0.06(+0.06%) |
May 10, 2018 | 107.21 | 107.95 | 107.18 | 107.53 | 112,337 | +0.56(+0.52%) |
May 09, 2018 | 106.63 | 107.21 | 106.18 | 106.97 | 99,322 | +0.69(+0.65%) |
May 08, 2018 | 105.78 | 106.33 | 105.78 | 106.29 | 135,267 | +0.41(+0.39%) |
May 07, 2018 | 105.42 | 106.38 | 105.42 | 105.88 | 146,755 | +0.83(+0.79%) |
May 04, 2018 | 103.43 | 105.46 | 103.19 | 105.04 | 90,559 | +1.33(+1.28%) |
May 03, 2018 | 103.64 | 104.01 | 102.59 | 103.72 | 110,477 | -0.28(-0.27%) |
May 02, 2018 | 103.96 | 104.83 | 103.87 | 104.00 | 161,635 | -0.01(-0.01%) |
May 01, 2018 | 103.57 | 104.10 | 102.70 | 104.00 | 139,759 | +0.32(+0.31%) |
Apr 30, 2018 | 104.77 | 105.07 | 103.68 | 103.68 | 134,244 | -0.83(-0.80%) |
Apr 27, 2018 | 104.78 | 104.95 | 104.03 | 104.52 | 208,706 | -0.26(-0.25%) |
Apr 26, 2018 | 104.46 | 105.09 | 104.14 | 104.77 | 630,799 | +0.56(+0.54%) |
Apr 25, 2018 | 104.25 | 104.56 | 103.40 | 104.21 | 156,280 | -0.14(-0.13%) |
Apr 24, 2018 | 105.60 | 106.02 | 103.61 | 104.35 | 149,111 | -0.85(-0.81%) |
Apr 23, 2018 | 105.53 | 105.89 | 104.77 | 105.20 | 104,357 | -0.10(-0.10%) |
Apr 20, 2018 | 105.80 | 106.06 | 105.10 | 105.30 | 105,321 | -0.65(-0.61%) |
Apr 19, 2018 | 106.42 | 106.56 | 105.60 | 105.95 | 129,104 | -0.61(-0.57%) |
Apr 18, 2018 | 106.57 | 107.06 | 106.39 | 106.56 | 560,905 | +0.36(+0.34%) |
Apr 17, 2018 | 105.73 | 106.46 | 105.46 | 106.20 | 150,303 | +1.13(+1.08%) |
Apr 16, 2018 | 104.77 | 105.33 | 104.33 | 105.07 | 229,846 | +0.95(+0.92%) |
Apr 13, 2018 | 105.08 | 105.08 | 103.75 | 104.12 | 105,504 | -0.48(-0.46%) |
Apr 12, 2018 | 104.47 | 104.96 | 104.15 | 104.60 | 140,545 | +0.60(+0.58%) |
Apr 11, 2018 | 103.42 | 104.44 | 103.42 | 104.00 | 173,039 | +0.02(+0.02%) |
Apr 10, 2018 | 103.36 | 104.34 | 103.08 | 103.98 | 154,104 | +1.82(+1.78%) |
Apr 09, 2018 | 102.86 | 103.50 | 102.10 | 102.16 | 172,276 | +0.00(+0.00%) |
Apr 06, 2018 | 103.24 | 104.08 | 101.38 | 102.16 | 159,407 | -1.98(-1.91%) |
Apr 05, 2018 | 103.98 | 104.39 | 103.47 | 104.14 | 136,175 | +0.78(+0.75%) |
Apr 04, 2018 | 100.81 | 103.54 | 100.81 | 103.36 | 214,595 | +1.13(+1.11%) |
Apr 03, 2018 | 101.59 | 102.52 | 101.06 | 102.23 | 967,246 | +1.20(+1.19%) |
Apr 02, 2018 | 103.16 | 103.38 | 100.29 | 101.03 | 431,788 | -2.43(-2.35%) |
Mar 29, 2018 | 103.46 | 103.46 | 103.46 | 0 | +1.25(+1.22%) | |
Mar 28, 2018 | 102.47 | 102.86 | 101.68 | 102.21 | 179,700 | -0.07(-0.07%) |
Mar 27, 2018 | 104.62 | 104.62 | 101.90 | 102.28 | 197,566 | -2.03(-1.95%) |
Mar 26, 2018 | 103.40 | 104.33 | 102.41 | 104.31 | 421,464 | +2.25(+2.20%) |
Mar 23, 2018 | 104.21 | 104.44 | 101.96 | 102.06 | 231,982 | -1.98(-1.90%) |
Mar 22, 2018 | 105.64 | 106.09 | 104.02 | 104.04 | 244,488 | -2.42(-2.28%) |
Mar 21, 2018 | 106.16 | 107.19 | 106.04 | 106.47 | 184,625 | +0.43(+0.40%) |
Mar 20, 2018 | 106.11 | 106.34 | 105.72 | 106.04 | 191,583 | +0.05(+0.04%) |
Mar 19, 2018 | 106.58 | 106.77 | 104.97 | 105.99 | 150,235 | -0.96(-0.90%) |
Mar 16, 2018 | 106.55 | 107.21 | 106.53 | 106.95 | 115,314 | +0.50(+0.47%) |
Mar 15, 2018 | 107.19 | 107.19 | 106.19 | 106.45 | 170,341 | -0.50(-0.47%) |
Mar 14, 2018 | 107.84 | 107.84 | 106.85 | 106.95 | 110,934 | -0.41(-0.38%) |
Mar 13, 2018 | 108.47 | 108.52 | 107.21 | 107.36 | 279,151 | -0.57(-0.53%) |
Mar 12, 2018 | 107.94 | 108.23 | 107.57 | 107.94 | 274,094 | +0.20(+0.19%) |
Mar 09, 2018 | 106.75 | 107.74 | 106.62 | 107.73 | 157,670 | +1.49(+1.40%) |
Mar 08, 2018 | 106.49 | 106.58 | 105.71 | 106.24 | 187,729 | -0.03(-0.03%) |
Mar 07, 2018 | 106.37 | 106.27 | 1,132,290 | +0.62(+0.59%) | ||
Mar 06, 2018 | 105.04 | 105.72 | 104.33 | 105.65 | 1,111,040 | +0.97(+0.93%) |
Mar 05, 2018 | 103.13 | 104.99 | 103.10 | 104.68 | 263,507 | +1.14(+1.10%) |
Mar 02, 2018 | 101.40 | 103.69 | 101.25 | 103.54 | 446,663 | +1.27(+1.24%) |