Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.17 | 107.64 | 106.10 | 106.83 | 3,184,763 | -0.06(-0.06%) |
May 30, 2018 | 105.94 | 107.21 | 105.66 | 106.89 | 2,840,397 | +1.41(+1.34%) |
May 29, 2018 | 105.20 | 106.01 | 104.27 | 105.48 | 3,067,540 | -0.47(-0.45%) |
May 25, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.22(+0.21%) | |
May 24, 2018 | 105.65 | 106.11 | 105.19 | 105.73 | 1,996,981 | +0.09(+0.08%) |
May 23, 2018 | 104.51 | 106.02 | 104.51 | 105.65 | 1,528,132 | +0.52(+0.50%) |
May 22, 2018 | 104.91 | 105.79 | 104.60 | 105.12 | 2,161,931 | +0.33(+0.32%) |
May 21, 2018 | 106.51 | 106.81 | 104.34 | 104.79 | 2,553,420 | -1.40(-1.32%) |
May 18, 2018 | 106.18 | 106.54 | 105.65 | 106.19 | 5,611,089 | +0.21(+0.20%) |
May 17, 2018 | 105.87 | 106.11 | 105.24 | 105.98 | 2,526,808 | +0.06(+0.06%) |
May 16, 2018 | 105.00 | 106.36 | 104.86 | 105.92 | 1,414,873 | +0.94(+0.89%) |
May 15, 2018 | 105.22 | 105.36 | 104.64 | 104.99 | 2,150,097 | -1.08(-1.02%) |
May 14, 2018 | 105.20 | 106.86 | 105.20 | 106.07 | 3,511,073 | +1.08(+1.03%) |
May 11, 2018 | 102.18 | 105.33 | 102.18 | 104.99 | 5,137,152 | +2.81(+2.75%) |
May 10, 2018 | 102.32 | 103.34 | 101.86 | 102.18 | 2,829,416 | -0.06(-0.06%) |
May 09, 2018 | 101.08 | 102.69 | 100.50 | 102.24 | 2,329,594 | +1.36(+1.35%) |
May 08, 2018 | 101.29 | 101.59 | 100.21 | 100.88 | 2,636,602 | -0.58(-0.57%) |
May 07, 2018 | 100.98 | 101.77 | 100.98 | 101.46 | 2,732,781 | +0.64(+0.63%) |
May 04, 2018 | 99.49 | 101.40 | 99.49 | 100.82 | 2,765,074 | +1.05(+1.06%) |
May 03, 2018 | 100.72 | 101.55 | 98.93 | 99.76 | 2,542,099 | -1.38(-1.36%) |
May 02, 2018 | 101.53 | 102.34 | 100.80 | 101.14 | 2,283,183 | -1.35(-1.32%) |
May 01, 2018 | 101.95 | 102.55 | 101.03 | 102.49 | 2,393,876 | +0.39(+0.39%) |
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,463 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.98 | 104.03 | 1,223,612 | +0.31(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,700 | +2.01(+1.98%) |
Apr 25, 2018 | 101.75 | 102.42 | 100.78 | 101.72 | 1,919,898 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,281 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,019 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,383 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,312 | -1.44(-1.36%) |
Apr 18, 2018 | 105.72 | 106.46 | 105.47 | 105.74 | 2,070,932 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,273 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,681 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.62 | 103.80 | 104.38 | 2,201,497 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,018 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,081 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,098 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,962 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,536 | -3.09(-3.01%) |
Apr 05, 2018 | 105.03 | 105.03 | 102.32 | 102.61 | 2,180,135 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,207 | +2.94(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,339 | +0.38(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,207 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,664 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,475 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,142 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,116 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,669 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,932,999 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,839 | +0.06(+0.05%) |
Mar 19, 2018 | 110.33 | 110.95 | 107.77 | 108.83 | 3,229,975 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,677 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,655 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,234 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,579 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,955 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,966 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,001 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,450 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,225 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,276 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,365 | +2.57(+2.44%) |