Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.25 | 113.60 | 112.81 | 112.98 | 130,531 | -0.36(-0.31%) |
May 30, 2018 | 112.69 | 113.53 | 112.54 | 113.34 | 105,467 | +1.19(+1.06%) |
May 29, 2018 | 112.39 | 112.85 | 111.64 | 112.15 | 150,761 | -0.88(-0.78%) |
May 25, 2018 | 113.03 | 113.03 | 113.03 | 0 | -0.13(-0.12%) | |
May 24, 2018 | 113.14 | 113.31 | 112.30 | 113.16 | 170,035 | -0.04(-0.03%) |
May 23, 2018 | 111.89 | 113.22 | 111.77 | 113.20 | 132,105 | +0.77(+0.68%) |
May 22, 2018 | 113.28 | 113.43 | 112.28 | 112.44 | 88,156 | -0.53(-0.47%) |
May 21, 2018 | 112.92 | 113.29 | 112.56 | 112.96 | 93,472 | +0.76(+0.67%) |
May 18, 2018 | 112.20 | 112.44 | 112.01 | 112.20 | 113,503 | -0.12(-0.11%) |
May 17, 2018 | 112.37 | 112.92 | 112.02 | 112.33 | 92,523 | -0.11(-0.10%) |
May 16, 2018 | 111.97 | 112.69 | 111.97 | 112.44 | 101,853 | +0.57(+0.51%) |
May 15, 2018 | 112.33 | 112.60 | 111.42 | 111.87 | 181,283 | -1.12(-0.99%) |
May 14, 2018 | 113.30 | 113.57 | 112.82 | 112.99 | 379,430 | +0.04(+0.03%) |
May 11, 2018 | 112.84 | 113.23 | 112.62 | 112.95 | 103,983 | +0.11(+0.09%) |
May 10, 2018 | 112.11 | 113.01 | 112.03 | 112.85 | 132,372 | +1.02(+0.91%) |
May 09, 2018 | 110.93 | 111.90 | 110.75 | 111.83 | 133,084 | +1.20(+1.08%) |
May 08, 2018 | 110.43 | 110.76 | 109.92 | 110.63 | 120,570 | -0.05(-0.04%) |
May 07, 2018 | 110.63 | 111.06 | 110.29 | 110.68 | 169,543 | +0.60(+0.55%) |
May 04, 2018 | 108.01 | 110.34 | 108.01 | 110.08 | 144,830 | +1.73(+1.60%) |
May 03, 2018 | 108.04 | 108.61 | 106.83 | 108.34 | 137,435 | -0.03(-0.03%) |
May 02, 2018 | 108.90 | 109.41 | 108.25 | 108.37 | 100,283 | -0.36(-0.33%) |
May 01, 2018 | 107.93 | 108.76 | 107.44 | 108.74 | 90,704 | +0.78(+0.72%) |
Apr 30, 2018 | 108.68 | 109.27 | 107.96 | 107.96 | 82,792 | -0.38(-0.35%) |
Apr 27, 2018 | 109.03 | 109.21 | 107.97 | 108.34 | 73,178 | -0.11(-0.11%) |
Apr 26, 2018 | 107.52 | 108.73 | 107.29 | 108.46 | 94,620 | +2.08(+1.95%) |
Apr 25, 2018 | 106.18 | 106.69 | 105.28 | 106.38 | 142,210 | +0.31(+0.29%) |
Apr 24, 2018 | 108.56 | 108.60 | 105.38 | 106.08 | 208,079 | -2.22(-2.05%) |
Apr 23, 2018 | 108.85 | 109.09 | 107.77 | 108.30 | 98,948 | -0.25(-0.23%) |
Apr 20, 2018 | 109.73 | 109.73 | 108.17 | 108.55 | 130,607 | -1.29(-1.18%) |
Apr 19, 2018 | 110.44 | 110.45 | 109.45 | 109.84 | 159,047 | -1.10(-0.99%) |
Apr 18, 2018 | 110.92 | 111.26 | 110.50 | 110.94 | 115,129 | +0.19(+0.17%) |
Apr 17, 2018 | 109.88 | 111.03 | 109.79 | 110.75 | 186,655 | +1.76(+1.62%) |
Apr 16, 2018 | 108.94 | 109.28 | 108.52 | 108.99 | 105,588 | +0.73(+0.67%) |
Apr 13, 2018 | 109.10 | 109.10 | 107.79 | 108.26 | 163,631 | -0.17(-0.16%) |
Apr 12, 2018 | 108.37 | 108.84 | 108.18 | 108.43 | 125,459 | +0.74(+0.69%) |
Apr 11, 2018 | 107.53 | 108.49 | 107.46 | 107.69 | 168,005 | -0.41(-0.38%) |
Apr 10, 2018 | 107.64 | 108.39 | 107.09 | 108.11 | 199,005 | +1.92(+1.80%) |
Apr 09, 2018 | 106.57 | 107.85 | 106.08 | 106.19 | 178,058 | +0.41(+0.39%) |
Apr 06, 2018 | 107.19 | 107.99 | 105.18 | 105.78 | 197,794 | -2.48(-2.29%) |
Apr 05, 2018 | 108.33 | 108.71 | 107.69 | 108.26 | 112,907 | +0.87(+0.81%) |
Apr 04, 2018 | 104.20 | 107.66 | 103.94 | 107.39 | 212,102 | +1.27(+1.19%) |
Apr 03, 2018 | 105.63 | 106.44 | 104.46 | 106.12 | 177,721 | +1.26(+1.21%) |
Apr 02, 2018 | 107.00 | 107.29 | 103.81 | 104.86 | 344,297 | -2.66(-2.48%) |
Mar 29, 2018 | 107.52 | 107.52 | 107.52 | 0 | +1.80(+1.70%) | |
Mar 28, 2018 | 106.02 | 106.97 | 105.09 | 105.72 | 184,191 | -0.61(-0.58%) |
Mar 27, 2018 | 109.38 | 109.67 | 105.62 | 106.33 | 263,073 | -2.68(-2.46%) |
Mar 26, 2018 | 107.78 | 109.10 | 106.20 | 109.02 | 528,121 | +2.91(+2.74%) |
Mar 23, 2018 | 108.56 | 108.93 | 106.02 | 106.10 | 225,281 | -2.27(-2.10%) |
Mar 22, 2018 | 110.16 | 110.45 | 108.37 | 108.37 | 200,621 | -2.98(-2.68%) |
Mar 21, 2018 | 111.70 | 112.43 | 111.07 | 111.36 | 114,064 | -0.42(-0.38%) |
Mar 20, 2018 | 111.33 | 111.96 | 111.20 | 111.78 | 92,818 | +0.51(+0.45%) |
Mar 19, 2018 | 112.49 | 112.49 | 110.43 | 111.27 | 289,408 | -1.95(-1.72%) |
Mar 16, 2018 | 113.54 | 113.72 | 113.22 | 113.22 | 128,056 | -0.15(-0.13%) |
Mar 15, 2018 | 113.72 | 114.03 | 113.03 | 113.37 | 334,367 | -0.13(-0.12%) |
Mar 14, 2018 | 114.25 | 114.28 | 113.17 | 113.50 | 111,599 | -0.35(-0.31%) |
Mar 13, 2018 | 115.27 | 115.51 | 113.58 | 113.86 | 165,522 | -0.77(-0.68%) |
Mar 12, 2018 | 114.77 | 115.13 | 114.50 | 114.63 | 190,880 | +0.11(+0.10%) |
Mar 09, 2018 | 113.21 | 114.52 | 113.08 | 114.52 | 184,836 | +1.97(+1.75%) |
Mar 08, 2018 | 112.13 | 112.56 | 111.94 | 112.55 | 250,321 | +0.77(+0.69%) |
Mar 07, 2018 | 111.94 | 111.78 | 281,541 | +0.11(+0.09%) | ||
Mar 06, 2018 | 111.83 | 111.83 | 111.03 | 111.67 | 126,169 | +0.39(+0.35%) |
Mar 05, 2018 | 109.43 | 111.49 | 109.33 | 111.28 | 184,548 | +1.29(+1.17%) |
Mar 02, 2018 | 108.33 | 110.25 | 107.91 | 109.99 | 192,429 | +0.55(+0.50%) |