Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 105.44 | 105.81 | 104.91 | 105.15 | 12,416,119 | -0.17(-0.17%) |
May 30, 2018 | 104.96 | 105.37 | 104.73 | 105.32 | 13,390,622 | -0.71(-0.67%) |
May 29, 2018 | 104.78 | 106.28 | 104.46 | 106.03 | 24,978,930 | +2.27(+2.19%) |
May 25, 2018 | 103.76 | 103.76 | 103.76 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.95 | 103.27 | 102.91 | 103.12 | 9,458,127 | +0.81(+0.80%) |
May 23, 2018 | 102.14 | 102.45 | 102.06 | 102.30 | 11,106,543 | +0.74(+0.73%) |
May 22, 2018 | 101.74 | 101.79 | 101.36 | 101.57 | 5,419,240 | -0.16(-0.15%) |
May 21, 2018 | 101.60 | 101.82 | 101.44 | 101.72 | 5,128,479 | +0.05(+0.05%) |
May 18, 2018 | 101.06 | 101.74 | 101.06 | 101.67 | 11,074,810 | +0.87(+0.86%) |
May 17, 2018 | 101.17 | 101.33 | 100.70 | 100.80 | 8,450,970 | -0.51(-0.51%) |
May 16, 2018 | 101.85 | 101.95 | 101.31 | 101.31 | 7,514,295 | -0.39(-0.38%) |
May 15, 2018 | 101.97 | 101.99 | 101.23 | 101.70 | 14,871,708 | -1.17(-1.14%) |
May 14, 2018 | 103.05 | 103.21 | 102.87 | 102.88 | 5,759,846 | -0.55(-0.53%) |
May 11, 2018 | 103.50 | 103.53 | 103.07 | 103.42 | 4,926,545 | +0.26(+0.25%) |
May 10, 2018 | 102.83 | 103.20 | 102.66 | 103.16 | 8,186,988 | +0.82(+0.81%) |
May 09, 2018 | 102.46 | 102.72 | 102.34 | 102.34 | 9,029,736 | -0.62(-0.60%) |
May 08, 2018 | 102.83 | 103.22 | 102.61 | 102.95 | 7,022,285 | -0.10(-0.09%) |
May 07, 2018 | 103.20 | 103.24 | 102.99 | 103.05 | 4,205,486 | -0.16(-0.16%) |
May 04, 2018 | 103.42 | 103.42 | 102.78 | 103.21 | 4,938,215 | +0.16(+0.15%) |
May 03, 2018 | 103.08 | 103.49 | 102.94 | 103.06 | 7,315,215 | +0.46(+0.45%) |
May 02, 2018 | 102.91 | 103.11 | 102.58 | 102.60 | 5,353,891 | -0.11(-0.11%) |
May 01, 2018 | 103.02 | 103.08 | 102.56 | 102.71 | 9,198,955 | -0.37(-0.36%) |
Apr 30, 2018 | 103.06 | 103.48 | 102.94 | 103.08 | 9,614,099 | +0.18(+0.18%) |
Apr 27, 2018 | 102.54 | 102.95 | 102.51 | 102.90 | 6,241,545 | +0.79(+0.77%) |
Apr 26, 2018 | 101.90 | 102.24 | 101.78 | 102.11 | 7,543,060 | +0.71(+0.70%) |
Apr 25, 2018 | 101.62 | 101.83 | 101.21 | 101.40 | 7,629,931 | -0.68(-0.67%) |
Apr 24, 2018 | 102.31 | 102.52 | 101.94 | 102.09 | 9,463,569 | -0.47(-0.46%) |
Apr 23, 2018 | 102.42 | 102.67 | 102.20 | 102.55 | 8,172,337 | +0.03(+0.03%) |
Apr 20, 2018 | 102.90 | 103.11 | 102.50 | 102.53 | 8,757,143 | -0.74(-0.72%) |
Apr 19, 2018 | 103.36 | 103.45 | 102.83 | 103.27 | 11,410,501 | -0.85(-0.82%) |
Apr 18, 2018 | 104.98 | 105.02 | 104.10 | 104.12 | 9,401,404 | -0.84(-0.80%) |
Apr 17, 2018 | 104.66 | 105.23 | 104.57 | 104.96 | 6,459,057 | +0.29(+0.27%) |
Apr 16, 2018 | 104.06 | 104.70 | 104.02 | 104.67 | 5,189,159 | +0.03(+0.03%) |
Apr 13, 2018 | 104.31 | 104.84 | 104.29 | 104.64 | 5,735,312 | +0.24(+0.23%) |
Apr 12, 2018 | 104.76 | 104.79 | 104.22 | 104.40 | 7,643,814 | -0.77(-0.73%) |
Apr 11, 2018 | 105.46 | 105.50 | 104.96 | 105.17 | 6,817,154 | +0.37(+0.35%) |
Apr 10, 2018 | 104.90 | 105.06 | 104.54 | 104.80 | 6,988,389 | -0.19(-0.18%) |
Apr 09, 2018 | 104.42 | 104.99 | 104.16 | 104.99 | 7,287,490 | +0.17(+0.17%) |
Apr 06, 2018 | 104.86 | 104.81 | 10,203,527 | +1.13(+1.09%) | ||
Apr 05, 2018 | 103.95 | 104.09 | 103.66 | 103.68 | 8,781,965 | -0.78(-0.75%) |
Apr 04, 2018 | 105.03 | 105.12 | 104.38 | 104.46 | 7,688,339 | -0.22(-0.21%) |
Apr 03, 2018 | 105.04 | 105.14 | 104.58 | 104.67 | 11,386,425 | -0.81(-0.77%) |
Apr 02, 2018 | 105.03 | 105.90 | 104.86 | 105.49 | 13,906,863 | +0.21(+0.20%) |
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.06 | 104.45 | 104.77 | 8,559,102 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,615,900 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,435 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.79 | 8,394,998 | -0.08(-0.08%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,047,866 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,400 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.97 | 102.63 | 102.73 | 6,305,683 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,637 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,835 | -0.37(-0.36%) |
Mar 15, 2018 | 103.79 | 104.06 | 103.58 | 103.85 | 7,824,780 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.85 | 11,780,876 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,006 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,633 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,600 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,140 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,091 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.02 | 102.03 | 6,293,324 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,289 | -0.28(-0.27%) |
Mar 02, 2018 | 102.65 | 102.72 | 102.02 | 102.21 | 11,653,109 | -0.84(-0.81%) |