Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.54 | 102.54 | 101.28 | 101.46 | 9,511,631 | -0.94(-0.92%) |
May 30, 2018 | 101.89 | 102.75 | 101.83 | 102.40 | 7,128,654 | +1.00(+0.99%) |
May 29, 2018 | 102.34 | 102.60 | 100.67 | 101.40 | 6,319,199 | -1.74(-1.69%) |
May 25, 2018 | 103.14 | 103.14 | 103.14 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 103.67 | 103.74 | 102.64 | 103.44 | 4,733,283 | -0.43(-0.41%) |
May 23, 2018 | 103.65 | 103.90 | 103.02 | 103.88 | 4,818,386 | -0.30(-0.29%) |
May 22, 2018 | 104.49 | 104.98 | 104.11 | 104.18 | 3,180,975 | -0.29(-0.27%) |
May 21, 2018 | 104.08 | 104.86 | 103.88 | 104.47 | 4,031,490 | +1.01(+0.98%) |
May 18, 2018 | 103.73 | 104.07 | 103.39 | 103.45 | 3,735,600 | -0.30(-0.29%) |
May 17, 2018 | 103.75 | 104.25 | 103.23 | 103.75 | 4,383,781 | -0.09(-0.09%) |
May 16, 2018 | 103.18 | 104.13 | 103.18 | 103.85 | 4,412,949 | +0.64(+0.62%) |
May 15, 2018 | 103.04 | 103.39 | 102.62 | 103.21 | 5,695,064 | -0.40(-0.39%) |
May 14, 2018 | 103.73 | 104.20 | 103.50 | 103.61 | 4,477,930 | +0.12(+0.11%) |
May 11, 2018 | 103.47 | 104.00 | 103.09 | 103.50 | 4,280,046 | -0.07(-0.07%) |
May 10, 2018 | 102.78 | 103.63 | 102.68 | 103.57 | 5,190,104 | +1.17(+1.14%) |
May 09, 2018 | 101.89 | 102.69 | 101.44 | 102.40 | 5,842,609 | +0.85(+0.83%) |
May 08, 2018 | 101.55 | 101.91 | 100.88 | 101.55 | 7,558,717 | -0.16(-0.15%) |
May 07, 2018 | 102.26 | 102.49 | 101.29 | 101.71 | 5,152,352 | -0.49(-0.48%) |
May 04, 2018 | 100.20 | 102.51 | 99.62 | 102.20 | 6,199,028 | +1.36(+1.35%) |
May 03, 2018 | 100.93 | 101.00 | 99.35 | 100.83 | 7,065,840 | -0.33(-0.32%) |
May 02, 2018 | 102.59 | 102.84 | 100.89 | 101.16 | 7,314,496 | -1.81(-1.76%) |
May 01, 2018 | 102.72 | 102.98 | 101.88 | 102.97 | 6,242,855 | +0.03(+0.03%) |
Apr 30, 2018 | 104.29 | 104.66 | 102.94 | 102.94 | 6,215,144 | -1.08(-1.04%) |
Apr 27, 2018 | 104.28 | 104.57 | 103.44 | 104.02 | 4,513,881 | -0.17(-0.16%) |
Apr 26, 2018 | 104.11 | 104.65 | 103.82 | 104.19 | 6,006,632 | +0.55(+0.53%) |
Apr 25, 2018 | 103.53 | 103.96 | 102.34 | 103.64 | 10,315,293 | +0.27(+0.26%) |
Apr 24, 2018 | 104.04 | 104.60 | 102.64 | 103.37 | 6,922,884 | -0.21(-0.21%) |
Apr 23, 2018 | 102.99 | 103.65 | 102.49 | 103.58 | 7,483,780 | +0.68(+0.66%) |
Apr 20, 2018 | 105.03 | 105.08 | 102.62 | 102.90 | 11,639,476 | -1.99(-1.90%) |
Apr 19, 2018 | 105.95 | 105.96 | 104.12 | 104.89 | 11,386,016 | -0.78(-0.73%) |
Apr 18, 2018 | 108.04 | 108.39 | 105.28 | 105.66 | 28,693,948 | -8.61(-7.53%) |
Apr 17, 2018 | 112.78 | 115.04 | 112.56 | 114.27 | 14,317,230 | +2.14(+1.91%) |
Apr 16, 2018 | 112.19 | 113.01 | 111.97 | 112.12 | 5,894,342 | +0.84(+0.75%) |
Apr 13, 2018 | 112.68 | 113.07 | 110.72 | 111.29 | 5,713,050 | -0.97(-0.86%) |
Apr 12, 2018 | 111.31 | 112.90 | 111.26 | 112.25 | 7,941,327 | +1.92(+1.74%) |
Apr 11, 2018 | 109.62 | 110.62 | 109.28 | 110.33 | 4,656,187 | -0.02(-0.02%) |
Apr 10, 2018 | 110.09 | 111.21 | 109.89 | 110.35 | 5,570,675 | +1.92(+1.77%) |
Apr 09, 2018 | 107.80 | 109.83 | 107.76 | 108.43 | 6,214,353 | +1.50(+1.41%) |
Apr 06, 2018 | 108.98 | 109.33 | 106.19 | 106.93 | 5,172,114 | -2.46(-2.25%) |
Apr 05, 2018 | 109.67 | 110.02 | 108.89 | 109.38 | 4,481,002 | -0.06(-0.06%) |
Apr 04, 2018 | 105.02 | 109.69 | 104.71 | 109.45 | 6,764,912 | +3.03(+2.85%) |
Apr 03, 2018 | 107.09 | 107.23 | 105.31 | 106.41 | 5,823,736 | -0.16(-0.15%) |
Apr 02, 2018 | 108.89 | 108.92 | 105.41 | 106.57 | 7,252,716 | -2.39(-2.19%) |
Mar 29, 2018 | 108.96 | 108.96 | 108.96 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 107.99 | 109.26 | 107.86 | 108.31 | 5,160,676 | +0.43(+0.40%) |
Mar 27, 2018 | 109.33 | 109.98 | 107.34 | 107.88 | 5,468,411 | -1.04(-0.95%) |
Mar 26, 2018 | 107.38 | 109.12 | 106.72 | 108.91 | 5,778,327 | +3.18(+3.01%) |
Mar 23, 2018 | 108.12 | 108.35 | 105.51 | 105.73 | 6,253,543 | -2.27(-2.10%) |
Mar 22, 2018 | 110.07 | 110.25 | 107.94 | 108.00 | 6,681,101 | -3.27(-2.94%) |
Mar 21, 2018 | 111.19 | 112.34 | 110.72 | 111.27 | 4,903,526 | +0.35(+0.31%) |
Mar 20, 2018 | 111.86 | 112.15 | 110.28 | 110.92 | 6,106,874 | -0.82(-0.73%) |
Mar 19, 2018 | 113.42 | 113.54 | 111.10 | 111.74 | 7,718,116 | -2.07(-1.82%) |
Mar 16, 2018 | 113.67 | 115.03 | 113.37 | 113.81 | 13,043,446 | +0.46(+0.41%) |
Mar 15, 2018 | 112.71 | 114.51 | 112.57 | 113.34 | 5,450,477 | +1.06(+0.94%) |
Mar 14, 2018 | 113.74 | 114.11 | 112.02 | 112.29 | 5,113,719 | -0.85(-0.75%) |
Mar 13, 2018 | 113.69 | 115.12 | 112.78 | 113.14 | 5,893,341 | -0.67(-0.59%) |
Mar 12, 2018 | 113.37 | 114.35 | 112.82 | 113.81 | 7,130,150 | +0.67(+0.60%) |
Mar 09, 2018 | 111.83 | 113.33 | 111.70 | 113.13 | 7,072,192 | +2.20(+1.98%) |
Mar 08, 2018 | 112.91 | 113.32 | 110.12 | 110.93 | 9,053,689 | -1.50(-1.33%) |
Mar 07, 2018 | 112.79 | 112.43 | 6,078,632 | +1.85(+1.67%) | ||
Mar 06, 2018 | 112.12 | 110.18 | 110.58 | 5,060,312 | -0.87(-0.78%) | |
Mar 05, 2018 | 109.45 | 111.84 | 109.18 | 111.46 | 5,168,543 | +1.75(+1.59%) |
Mar 02, 2018 | 108.50 | 109.90 | 107.86 | 109.71 | 4,592,259 | +0.48(+0.44%) |