Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.07 | 98.69 | 95.85 | 97.41 | 147,135 | +0.10(+0.10%) |
May 30, 2018 | 95.20 | 97.66 | 93.96 | 97.31 | 266,581 | +2.04(+2.14%) |
May 29, 2018 | 97.84 | 98.59 | 93.67 | 95.26 | 346,780 | -6.87(-6.73%) |
May 25, 2018 | 102.14 | 102.14 | 102.14 | 0 | +0.94(+0.93%) | |
May 24, 2018 | 101.02 | 101.66 | 97.75 | 101.20 | 262,312 | -1.66(-1.61%) |
May 23, 2018 | 99.30 | 103.04 | 99.17 | 102.85 | 221,235 | +0.05(+0.04%) |
May 22, 2018 | 103.05 | 104.44 | 102.47 | 102.81 | 197,711 | +1.01(+0.99%) |
May 21, 2018 | 102.58 | 103.05 | 100.70 | 101.80 | 201,502 | +1.46(+1.46%) |
May 18, 2018 | 100.06 | 100.84 | 99.18 | 100.33 | 196,356 | -2.45(-2.38%) |
May 17, 2018 | 104.24 | 104.94 | 101.68 | 102.78 | 230,122 | -4.95(-4.59%) |
May 16, 2018 | 105.93 | 108.16 | 105.93 | 107.73 | 192,977 | +4.56(+4.42%) |
May 15, 2018 | 103.66 | 104.44 | 101.66 | 103.17 | 211,214 | -6.56(-5.98%) |
May 14, 2018 | 111.08 | 111.84 | 109.34 | 109.72 | 122,367 | +0.48(+0.44%) |
May 11, 2018 | 111.22 | 111.59 | 108.57 | 109.25 | 161,296 | -0.89(-0.81%) |
May 10, 2018 | 107.18 | 111.09 | 106.73 | 110.14 | 339,357 | +6.75(+6.53%) |
May 09, 2018 | 103.70 | 103.79 | 102.00 | 103.39 | 132,291 | +0.57(+0.56%) |
May 08, 2018 | 101.96 | 103.04 | 100.10 | 102.82 | 148,410 | +1.42(+1.40%) |
May 07, 2018 | 100.51 | 102.54 | 100.33 | 101.40 | 286,044 | -1.70(-1.65%) |
May 04, 2018 | 98.55 | 104.14 | 98.46 | 103.10 | 123,175 | +1.42(+1.39%) |
May 03, 2018 | 102.39 | 102.54 | 97.75 | 101.69 | 170,849 | -0.82(-0.80%) |
May 02, 2018 | 105.30 | 105.85 | 102.22 | 102.50 | 122,856 | -2.46(-2.35%) |
May 01, 2018 | 104.62 | 105.42 | 100.97 | 104.97 | 148,999 | -1.59(-1.49%) |
Apr 30, 2018 | 109.98 | 110.44 | 106.52 | 106.56 | 156,027 | -2.32(-2.13%) |
Apr 27, 2018 | 108.70 | 109.36 | 106.91 | 108.88 | 114,089 | +2.04(+1.91%) |
Apr 26, 2018 | 104.28 | 107.08 | 104.20 | 106.84 | 163,787 | +4.12(+4.01%) |
Apr 25, 2018 | 102.64 | 103.22 | 100.74 | 102.72 | 216,138 | -2.17(-2.07%) |
Apr 24, 2018 | 109.12 | 109.65 | 103.70 | 104.89 | 252,387 | -1.69(-1.59%) |
Apr 23, 2018 | 108.39 | 109.36 | 105.80 | 106.58 | 157,502 | -2.67(-2.44%) |
Apr 20, 2018 | 111.52 | 111.52 | 107.75 | 109.25 | 274,431 | -4.31(-3.79%) |
Apr 19, 2018 | 116.44 | 116.44 | 112.35 | 113.55 | 151,966 | -1.91(-1.66%) |
Apr 18, 2018 | 113.82 | 116.64 | 113.45 | 115.47 | 206,674 | +2.86(+2.54%) |
Apr 17, 2018 | 110.42 | 113.56 | 110.37 | 112.61 | 144,951 | +0.64(+0.57%) |
Apr 16, 2018 | 110.94 | 112.06 | 109.95 | 111.97 | 108,157 | +0.34(+0.30%) |
Apr 13, 2018 | 114.67 | 114.87 | 110.64 | 111.63 | 155,268 | -3.45(-3.00%) |
Apr 12, 2018 | 114.44 | 116.01 | 113.89 | 115.08 | 161,678 | -0.16(-0.14%) |
Apr 11, 2018 | 112.84 | 115.87 | 112.80 | 115.24 | 214,495 | +0.29(+0.26%) |
Apr 10, 2018 | 113.25 | 115.43 | 112.00 | 114.94 | 318,545 | +6.22(+5.72%) |
Apr 09, 2018 | 110.52 | 112.24 | 108.67 | 108.72 | 184,750 | +0.34(+0.31%) |
Apr 06, 2018 | 111.61 | 114.05 | 106.46 | 108.38 | 246,576 | -6.65(-5.78%) |
Apr 05, 2018 | 115.78 | 116.84 | 114.04 | 115.03 | 199,098 | +0.82(+0.72%) |
Apr 04, 2018 | 104.73 | 114.54 | 104.44 | 114.22 | 297,285 | -0.08(-0.07%) |
Apr 03, 2018 | 114.02 | 114.57 | 111.33 | 114.30 | 198,597 | +3.44(+3.10%) |
Apr 02, 2018 | 114.93 | 116.37 | 107.74 | 110.86 | 304,436 | -6.39(-5.45%) |
Mar 29, 2018 | 117.25 | 117.25 | 117.25 | 0 | +6.72(+6.08%) | |
Mar 28, 2018 | 110.94 | 112.20 | 108.18 | 110.53 | 321,496 | -1.79(-1.60%) |
Mar 27, 2018 | 118.94 | 119.28 | 111.32 | 112.33 | 276,064 | -6.29(-5.31%) |
Mar 26, 2018 | 116.51 | 118.92 | 112.64 | 118.62 | 261,116 | +10.47(+9.68%) |
Mar 23, 2018 | 115.68 | 116.28 | 107.99 | 108.15 | 374,436 | -7.01(-6.09%) |
Mar 22, 2018 | 119.24 | 120.95 | 114.66 | 115.16 | 396,186 | -12.83(-10.03%) |
Mar 21, 2018 | 125.22 | 129.21 | 124.15 | 128.00 | 219,369 | +2.31(+1.84%) |
Mar 20, 2018 | 124.75 | 126.50 | 124.15 | 125.69 | 111,359 | +3.93(+3.23%) |
Mar 19, 2018 | 123.21 | 124.14 | 119.45 | 121.76 | 197,892 | -3.96(-3.15%) |
Mar 16, 2018 | 125.29 | 126.70 | 125.10 | 125.72 | 85,020 | -0.89(-0.70%) |
Mar 15, 2018 | 129.16 | 129.68 | 125.33 | 126.61 | 115,936 | -1.42(-1.11%) |
Mar 14, 2018 | 130.18 | 130.81 | 125.96 | 128.03 | 253,272 | +0.49(+0.39%) |
Mar 13, 2018 | 132.92 | 133.44 | 126.19 | 127.53 | 304,703 | -3.37(-2.58%) |
Mar 12, 2018 | 130.72 | 131.76 | 129.02 | 130.91 | 367,534 | +0.72(+0.56%) |
Mar 09, 2018 | 125.40 | 130.22 | 125.06 | 130.18 | 439,130 | +7.72(+6.30%) |
Mar 08, 2018 | 122.85 | 123.32 | 120.67 | 122.46 | 205,919 | +0.07(+0.06%) |
Mar 07, 2018 | 122.43 | 118.00 | 122.39 | 223,631 | +0.45(+0.37%) | |
Mar 06, 2018 | 124.67 | 124.81 | 121.01 | 121.94 | 341,142 | +3.26(+2.75%) |
Mar 05, 2018 | 114.21 | 119.27 | 113.86 | 118.68 | 262,255 | +0.50(+0.43%) |
Mar 02, 2018 | 112.30 | 118.76 | 110.57 | 118.17 | 321,757 | +1.29(+1.11%) |