Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 112.25 | 112.52 | 111.95 | 112.13 | 18,069 | -0.06(-0.05%) |
May 30, 2018 | 112.08 | 112.29 | 111.92 | 112.19 | 18,110 | -0.55(-0.49%) |
May 29, 2018 | 111.83 | 112.87 | 111.71 | 112.75 | 45,725 | +1.61(+1.45%) |
May 25, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.55(+0.49%) | |
May 24, 2018 | 110.54 | 110.76 | 110.48 | 110.59 | 11,759 | +0.44(+0.40%) |
May 23, 2018 | 109.95 | 110.21 | 109.95 | 110.15 | 20,931 | +0.61(+0.55%) |
May 22, 2018 | 109.61 | 109.61 | 109.39 | 109.55 | 15,371 | -0.06(-0.05%) |
May 21, 2018 | 109.43 | 109.61 | 109.42 | 109.61 | 97,734 | +0.09(+0.08%) |
May 18, 2018 | 109.27 | 109.52 | 109.20 | 109.52 | 8,129 | +0.55(+0.51%) |
May 17, 2018 | 109.14 | 109.21 | 108.91 | 108.97 | 16,496 | -0.19(-0.17%) |
May 16, 2018 | 109.55 | 109.56 | 109.15 | 109.15 | 12,364 | -0.29(-0.26%) |
May 15, 2018 | 109.64 | 109.64 | 109.19 | 109.44 | 15,212 | -0.86(-0.78%) |
May 14, 2018 | 110.35 | 110.45 | 110.27 | 110.30 | 16,344 | -0.31(-0.28%) |
May 11, 2018 | 110.79 | 110.80 | 110.52 | 110.61 | 729,449 | +0.00(+0.00%) |
May 10, 2018 | 110.56 | 110.67 | 110.38 | 110.61 | 258,342 | +0.41(+0.37%) |
May 09, 2018 | 110.24 | 110.35 | 110.20 | 110.20 | 7,259 | -0.44(-0.39%) |
May 08, 2018 | 110.61 | 110.72 | 110.44 | 110.64 | 23,482 | -0.16(-0.15%) |
May 07, 2018 | 110.88 | 110.88 | 110.71 | 110.80 | 35,754 | -0.08(-0.07%) |
May 04, 2018 | 111.02 | 111.02 | 110.67 | 110.88 | 17,666 | +0.03(+0.03%) |
May 03, 2018 | 110.83 | 111.05 | 110.80 | 110.84 | 70,699 | +0.34(+0.31%) |
May 02, 2018 | 110.67 | 110.74 | 110.48 | 110.50 | 27,615 | +0.00(+0.00%) |
May 01, 2018 | 110.61 | 110.65 | 110.45 | 110.50 | 180,972 | -0.31(-0.28%) |
Apr 30, 2018 | 110.71 | 110.97 | 110.62 | 110.81 | 13,803 | +0.23(+0.21%) |
Apr 27, 2018 | 110.38 | 110.63 | 110.38 | 110.58 | 23,830 | +0.38(+0.35%) |
Apr 26, 2018 | 110.05 | 110.19 | 110.01 | 110.19 | 17,297 | +0.47(+0.43%) |
Apr 25, 2018 | 109.81 | 109.90 | 109.58 | 109.73 | 44,900 | -0.42(-0.38%) |
Apr 24, 2018 | 110.17 | 110.31 | 110.11 | 110.14 | 14,052 | -0.26(-0.23%) |
Apr 23, 2018 | 110.36 | 110.42 | 110.19 | 110.40 | 87,598 | -0.04(-0.04%) |
Apr 20, 2018 | 110.77 | 110.77 | 110.44 | 110.44 | 13,749 | -0.54(-0.48%) |
Apr 19, 2018 | 111.01 | 111.03 | 110.77 | 110.98 | 27,104 | -0.53(-0.47%) |
Apr 18, 2018 | 112.03 | 112.03 | 111.51 | 111.51 | 22,374 | -0.62(-0.56%) |
Apr 17, 2018 | 111.95 | 112.18 | 111.95 | 112.13 | 8,586 | +0.18(+0.16%) |
Apr 16, 2018 | 111.58 | 111.95 | 111.58 | 111.95 | 19,345 | -0.03(-0.02%) |
Apr 13, 2018 | 111.75 | 112.05 | 111.75 | 111.98 | 27,822 | +0.10(+0.09%) |
Apr 12, 2018 | 112.17 | 112.17 | 111.79 | 111.88 | 12,250 | -0.52(-0.46%) |
Apr 11, 2018 | 112.64 | 112.64 | 112.31 | 112.39 | 12,710 | +0.15(+0.14%) |
Apr 10, 2018 | 112.15 | 112.26 | 112.14 | 112.24 | 10,091 | -0.09(-0.08%) |
Apr 09, 2018 | 112.11 | 112.39 | 112.02 | 112.34 | 4,712 | -0.01(-0.01%) |
Apr 06, 2018 | 112.14 | 112.38 | 111.97 | 112.34 | 14,172 | +0.73(+0.66%) |
Apr 05, 2018 | 111.79 | 111.84 | 111.59 | 111.61 | 8,115 | -0.49(-0.43%) |
Apr 04, 2018 | 112.47 | 112.47 | 112.01 | 112.10 | 35,503 | -0.09(-0.08%) |
Apr 03, 2018 | 112.41 | 112.47 | 112.15 | 112.18 | 66,734 | -0.54(-0.48%) |
Apr 02, 2018 | 112.51 | 112.97 | 112.34 | 112.72 | 191,722 | +0.10(+0.09%) |
Mar 29, 2018 | 112.62 | 112.62 | 112.62 | 0 | +0.39(+0.35%) | |
Mar 28, 2018 | 112.42 | 112.50 | 112.07 | 112.22 | 52,377 | +0.08(+0.07%) |
Mar 27, 2018 | 111.47 | 112.17 | 111.45 | 112.15 | 14,950 | +0.83(+0.74%) |
Mar 26, 2018 | 111.47 | 111.69 | 111.31 | 111.32 | 39,884 | -0.29(-0.26%) |
Mar 23, 2018 | 111.32 | 111.68 | 111.31 | 111.61 | 148,120 | +0.01(+0.01%) |
Mar 22, 2018 | 111.61 | 111.90 | 111.31 | 111.60 | 21,770 | +0.68(+0.61%) |
Mar 21, 2018 | 110.65 | 110.99 | 110.37 | 110.92 | 23,584 | +0.08(+0.07%) |
Mar 20, 2018 | 110.86 | 110.98 | 110.78 | 110.85 | 8,908 | -0.33(-0.30%) |
Mar 19, 2018 | 111.03 | 111.43 | 111.01 | 111.18 | 13,485 | -0.14(-0.13%) |
Mar 16, 2018 | 111.36 | 111.38 | 111.23 | 111.32 | 11,594 | -0.26(-0.24%) |
Mar 15, 2018 | 111.57 | 111.70 | 111.43 | 111.59 | 12,009 | -0.02(-0.02%) |
Mar 14, 2018 | 111.14 | 111.71 | 111.14 | 111.60 | 33,472 | +0.43(+0.38%) |
Mar 13, 2018 | 111.14 | 111.25 | 110.83 | 111.18 | 45,471 | +0.33(+0.30%) |
Mar 12, 2018 | 110.66 | 110.85 | 110.63 | 110.85 | 19,765 | +0.38(+0.34%) |
Mar 09, 2018 | 110.49 | 110.59 | 110.33 | 110.47 | 11,337 | -0.40(-0.36%) |
Mar 08, 2018 | 110.70 | 111.01 | 110.70 | 110.87 | 31,168 | +0.40(+0.36%) |
Mar 07, 2018 | 110.47 | 110.47 | 18,969 | -0.03(-0.03%) | ||
Mar 06, 2018 | 110.61 | 110.81 | 110.51 | 110.51 | 49,083 | +0.07(+0.06%) |
Mar 05, 2018 | 110.97 | 110.97 | 110.28 | 110.44 | 87,726 | -0.18(-0.16%) |
Mar 02, 2018 | 110.96 | 111.00 | 110.56 | 110.62 | 20,877 | -0.60(-0.54%) |