Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.68 | 108.56 | 106.91 | 107.52 | 336,455 | -0.15(-0.14%) |
May 30, 2018 | 105.51 | 107.84 | 105.45 | 107.67 | 352,398 | +3.04(+2.91%) |
May 29, 2018 | 103.29 | 104.70 | 103.25 | 104.63 | 364,201 | +0.50(+0.48%) |
May 25, 2018 | 104.13 | 104.13 | 104.13 | 0 | -1.55(-1.47%) | |
May 24, 2018 | 106.57 | 106.77 | 105.59 | 105.68 | 218,636 | -0.81(-0.76%) |
May 23, 2018 | 106.44 | 107.14 | 106.12 | 106.49 | 192,994 | -0.20(-0.19%) |
May 22, 2018 | 107.19 | 107.32 | 106.32 | 106.69 | 232,615 | +0.08(+0.08%) |
May 21, 2018 | 106.78 | 107.07 | 106.06 | 106.61 | 446,577 | +0.68(+0.64%) |
May 18, 2018 | 105.21 | 106.60 | 105.21 | 105.93 | 247,429 | +0.93(+0.89%) |
May 17, 2018 | 103.75 | 106.23 | 103.58 | 105.00 | 397,748 | +1.27(+1.22%) |
May 16, 2018 | 103.86 | 104.65 | 102.96 | 103.73 | 314,547 | -0.43(-0.41%) |
May 15, 2018 | 106.70 | 106.70 | 103.93 | 104.16 | 453,620 | -3.15(-2.94%) |
May 14, 2018 | 105.56 | 107.74 | 105.51 | 107.31 | 601,884 | +1.78(+1.69%) |
May 11, 2018 | 104.89 | 106.06 | 104.03 | 105.53 | 638,021 | +0.96(+0.92%) |
May 10, 2018 | 107.00 | 107.00 | 103.53 | 104.57 | 536,436 | -0.60(-0.57%) |
May 09, 2018 | 104.97 | 105.70 | 103.59 | 105.17 | 371,867 | +0.23(+0.22%) |
May 08, 2018 | 105.09 | 106.30 | 104.47 | 104.94 | 271,891 | -0.42(-0.40%) |
May 07, 2018 | 106.15 | 106.79 | 105.17 | 105.36 | 342,950 | -0.57(-0.54%) |
May 04, 2018 | 104.60 | 106.49 | 104.14 | 105.93 | 175,893 | +1.01(+0.96%) |
May 03, 2018 | 104.53 | 105.43 | 103.24 | 104.92 | 345,369 | +0.13(+0.12%) |
May 02, 2018 | 105.01 | 105.28 | 103.02 | 104.79 | 376,447 | -0.20(-0.19%) |
May 01, 2018 | 103.81 | 105.43 | 103.44 | 104.99 | 216,610 | +0.80(+0.77%) |
Apr 30, 2018 | 105.40 | 105.80 | 104.16 | 104.19 | 206,386 | -0.88(-0.84%) |
Apr 27, 2018 | 104.58 | 105.31 | 104.06 | 105.07 | 468,314 | +0.27(+0.26%) |
Apr 26, 2018 | 105.25 | 105.49 | 104.30 | 104.80 | 173,707 | +0.10(+0.10%) |
Apr 25, 2018 | 105.12 | 105.18 | 104.11 | 104.70 | 526,666 | -0.51(-0.48%) |
Apr 24, 2018 | 106.83 | 107.86 | 104.28 | 105.21 | 151,844 | -1.31(-1.23%) |
Apr 23, 2018 | 105.86 | 107.56 | 105.81 | 106.52 | 124,627 | +1.06(+1.01%) |
Apr 20, 2018 | 105.86 | 108.72 | 105.03 | 105.46 | 271,665 | -0.54(-0.51%) |
Apr 19, 2018 | 107.96 | 108.09 | 105.72 | 106.00 | 311,623 | -2.12(-1.96%) |
Apr 18, 2018 | 108.37 | 109.24 | 107.92 | 108.12 | 228,769 | +0.11(+0.10%) |
Apr 17, 2018 | 107.86 | 108.23 | 106.19 | 108.01 | 343,681 | +0.76(+0.71%) |
Apr 16, 2018 | 106.80 | 107.99 | 106.49 | 107.25 | 156,246 | +1.20(+1.13%) |
Apr 13, 2018 | 106.79 | 106.79 | 105.31 | 106.05 | 217,809 | +0.04(+0.04%) |
Apr 12, 2018 | 105.52 | 106.84 | 105.43 | 106.01 | 190,482 | +0.72(+0.68%) |
Apr 11, 2018 | 105.52 | 106.19 | 104.85 | 105.29 | 143,256 | -0.81(-0.76%) |
Apr 10, 2018 | 104.44 | 106.68 | 103.94 | 106.10 | 288,706 | +2.52(+2.43%) |
Apr 09, 2018 | 103.07 | 104.90 | 102.66 | 103.58 | 247,039 | +1.21(+1.18%) |
Apr 06, 2018 | 104.39 | 105.26 | 101.58 | 102.37 | 253,149 | -3.08(-2.92%) |
Apr 05, 2018 | 106.37 | 106.37 | 104.47 | 105.45 | 274,505 | -0.17(-0.16%) |
Apr 04, 2018 | 103.46 | 105.80 | 102.83 | 105.62 | 419,197 | +1.04(+0.99%) |
Apr 03, 2018 | 103.95 | 105.13 | 102.26 | 104.58 | 360,965 | +1.47(+1.43%) |
Apr 02, 2018 | 106.33 | 106.52 | 102.28 | 103.11 | 343,554 | -3.63(-3.40%) |
Mar 29, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.56(+0.53%) | |
Mar 28, 2018 | 107.35 | 107.77 | 105.46 | 106.18 | 429,915 | -1.09(-1.02%) |
Mar 27, 2018 | 109.06 | 109.09 | 106.52 | 107.27 | 427,044 | -1.53(-1.41%) |
Mar 26, 2018 | 107.65 | 108.98 | 105.99 | 108.80 | 276,451 | +2.53(+2.38%) |
Mar 23, 2018 | 107.26 | 107.76 | 105.95 | 106.27 | 332,489 | -0.62(-0.58%) |
Mar 22, 2018 | 109.29 | 109.88 | 106.83 | 106.89 | 256,052 | -3.01(-2.74%) |
Mar 21, 2018 | 110.38 | 111.07 | 109.18 | 109.90 | 325,738 | -0.54(-0.49%) |
Mar 20, 2018 | 111.00 | 111.36 | 110.04 | 110.44 | 228,040 | -0.42(-0.38%) |
Mar 19, 2018 | 110.93 | 111.16 | 109.90 | 110.86 | 286,876 | -0.24(-0.22%) |
Mar 16, 2018 | 112.00 | 112.26 | 110.69 | 111.10 | 596,634 | -0.96(-0.86%) |
Mar 15, 2018 | 112.71 | 112.85 | 110.17 | 112.06 | 274,747 | -0.65(-0.58%) |
Mar 14, 2018 | 114.64 | 114.64 | 112.09 | 112.71 | 316,950 | -1.48(-1.30%) |
Mar 13, 2018 | 115.45 | 115.65 | 113.60 | 114.19 | 247,878 | -1.01(-0.88%) |
Mar 12, 2018 | 114.75 | 115.61 | 114.00 | 115.20 | 335,891 | +0.38(+0.33%) |
Mar 09, 2018 | 112.39 | 115.34 | 111.33 | 114.82 | 494,949 | +2.90(+2.59%) |
Mar 08, 2018 | 111.73 | 112.81 | 110.21 | 111.92 | 413,519 | +0.78(+0.70%) |
Mar 07, 2018 | 111.74 | 111.14 | 624,502 | -0.18(-0.16%) | ||
Mar 06, 2018 | 108.67 | 111.47 | 107.88 | 111.32 | 807,852 | +3.05(+2.82%) |
Mar 05, 2018 | 106.29 | 108.99 | 105.74 | 108.27 | 551,784 | +1.71(+1.60%) |
Mar 02, 2018 | 104.03 | 106.81 | 104.03 | 106.56 | 336,269 | +1.62(+1.54%) |