Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.64 | 110.28 | 107.68 | 108.40 | 3,030,751 | -2.24(-2.02%) |
May 30, 2018 | 108.64 | 110.80 | 108.64 | 110.64 | 3,014,964 | +2.56(+2.37%) |
May 29, 2018 | 108.56 | 108.80 | 106.64 | 108.08 | 3,288,868 | -1.36(-1.24%) |
May 25, 2018 | 109.44 | 109.44 | 109.44 | 0 | -4.88(-4.27%) | |
May 24, 2018 | 114.32 | 115.20 | 114.16 | 114.32 | 1,931,239 | -1.76(-1.52%) |
May 23, 2018 | 116.24 | 116.64 | 115.12 | 116.08 | 2,011,440 | -0.40(-0.34%) |
May 22, 2018 | 117.20 | 117.92 | 116.40 | 116.48 | 2,459,500 | -0.88(-0.75%) |
May 21, 2018 | 115.84 | 117.36 | 115.72 | 117.36 | 1,681,860 | +1.92(+1.66%) |
May 18, 2018 | 115.52 | 116.00 | 114.96 | 115.44 | 1,557,264 | -0.48(-0.41%) |
May 17, 2018 | 116.32 | 117.04 | 115.16 | 115.92 | 2,149,867 | +0.24(+0.21%) |
May 16, 2018 | 114.72 | 115.84 | 114.40 | 115.68 | 1,683,020 | +0.48(+0.42%) |
May 15, 2018 | 114.96 | 115.52 | 114.00 | 115.20 | 2,236,829 | +0.16(+0.14%) |
May 14, 2018 | 114.40 | 115.20 | 114.28 | 115.04 | 2,033,215 | +1.04(+0.91%) |
May 11, 2018 | 114.96 | 115.40 | 113.92 | 114.00 | 1,758,749 | -1.28(-1.11%) |
May 10, 2018 | 115.04 | 115.52 | 114.00 | 115.28 | 1,953,301 | +0.32(+0.28%) |
May 09, 2018 | 114.16 | 115.28 | 114.08 | 114.96 | 2,433,279 | +2.48(+2.20%) |
May 08, 2018 | 113.44 | 113.75 | 109.24 | 112.48 | 6,607,221 | -0.32(-0.28%) |
May 07, 2018 | 113.52 | 114.40 | 112.24 | 112.80 | 3,601,000 | +0.08(+0.07%) |
May 04, 2018 | 110.64 | 113.04 | 110.62 | 112.72 | 2,346,756 | +2.16(+1.95%) |
May 03, 2018 | 109.04 | 110.77 | 108.62 | 110.56 | 1,519,311 | +1.20(+1.10%) |
May 02, 2018 | 108.48 | 110.04 | 108.08 | 109.36 | 1,727,873 | +0.48(+0.44%) |
May 01, 2018 | 109.52 | 109.60 | 108.00 | 108.88 | 2,010,841 | -1.52(-1.38%) |
Apr 30, 2018 | 108.96 | 112.00 | 108.80 | 110.40 | 3,617,131 | +0.56(+0.51%) |
Apr 27, 2018 | 109.44 | 110.40 | 109.38 | 109.84 | 1,601,477 | -0.32(-0.29%) |
Apr 26, 2018 | 110.64 | 110.72 | 109.36 | 110.16 | 2,151,707 | +0.40(+0.36%) |
Apr 25, 2018 | 109.52 | 110.08 | 108.36 | 109.76 | 1,707,312 | +0.32(+0.29%) |
Apr 24, 2018 | 110.80 | 112.00 | 109.04 | 109.44 | 2,510,055 | -1.92(-1.72%) |
Apr 23, 2018 | 108.88 | 111.52 | 108.40 | 111.36 | 2,073,443 | +1.36(+1.24%) |
Apr 20, 2018 | 109.28 | 110.72 | 108.96 | 110.00 | 1,478,879 | -0.16(-0.15%) |
Apr 19, 2018 | 111.60 | 112.00 | 109.79 | 110.16 | 2,178,551 | -0.88(-0.79%) |
Apr 18, 2018 | 109.60 | 111.20 | 109.12 | 111.04 | 3,322,389 | +3.76(+3.50%) |
Apr 17, 2018 | 106.16 | 107.52 | 105.92 | 107.28 | 1,644,352 | +0.24(+0.22%) |
Apr 16, 2018 | 107.92 | 107.99 | 106.72 | 107.04 | 1,753,077 | -1.36(-1.25%) |
Apr 13, 2018 | 108.40 | 109.12 | 108.00 | 108.40 | 1,770,344 | +0.24(+0.22%) |
Apr 12, 2018 | 107.20 | 108.32 | 106.40 | 108.16 | 1,853,780 | +0.56(+0.52%) |
Apr 11, 2018 | 106.40 | 108.73 | 106.00 | 107.60 | 3,085,418 | +1.60(+1.51%) |
Apr 10, 2018 | 104.16 | 106.16 | 104.16 | 106.00 | 2,972,486 | +3.84(+3.76%) |
Apr 09, 2018 | 101.52 | 102.64 | 101.36 | 102.16 | 1,601,758 | +2.08(+2.08%) |
Apr 06, 2018 | 102.40 | 102.76 | 99.76 | 100.08 | 3,147,510 | -2.56(-2.49%) |
Apr 05, 2018 | 102.56 | 103.48 | 101.92 | 102.64 | 2,151,994 | +0.08(+0.08%) |
Apr 04, 2018 | 100.40 | 102.64 | 100.20 | 102.56 | 2,537,974 | +0.08(+0.08%) |
Apr 03, 2018 | 102.24 | 102.88 | 101.76 | 102.48 | 1,146,498 | +0.56(+0.55%) |
Apr 02, 2018 | 103.84 | 103.84 | 101.60 | 101.92 | 2,413,811 | -2.80(-2.67%) |
Mar 29, 2018 | 104.72 | 104.72 | 104.72 | 0 | +0.40(+0.38%) | |
Mar 28, 2018 | 104.16 | 105.04 | 102.80 | 104.32 | 2,372,540 | -0.32(-0.31%) |
Mar 27, 2018 | 106.24 | 106.32 | 104.28 | 104.64 | 2,577,085 | -1.04(-0.98%) |
Mar 26, 2018 | 105.84 | 106.24 | 104.96 | 105.68 | 3,121,831 | -0.56(-0.53%) |
Mar 23, 2018 | 104.72 | 106.40 | 104.64 | 106.24 | 2,269,887 | +2.64(+2.55%) |
Mar 22, 2018 | 104.08 | 104.40 | 103.44 | 103.60 | 1,965,200 | -1.84(-1.75%) |
Mar 21, 2018 | 103.68 | 105.68 | 103.44 | 105.44 | 2,885,277 | +2.96(+2.89%) |
Mar 20, 2018 | 102.08 | 103.19 | 101.68 | 102.48 | 2,281,826 | +2.08(+2.07%) |
Mar 19, 2018 | 100.56 | 100.63 | 99.12 | 100.40 | 2,855,362 | +0.00(+0.00%) |
Mar 16, 2018 | 98.80 | 100.96 | 98.56 | 100.40 | 3,485,082 | +1.68(+1.70%) |
Mar 15, 2018 | 98.80 | 99.32 | 98.32 | 98.72 | 1,467,356 | +0.48(+0.49%) |
Mar 14, 2018 | 98.24 | 98.72 | 97.08 | 98.24 | 2,319,487 | +0.32(+0.33%) |
Mar 13, 2018 | 98.48 | 99.99 | 97.20 | 97.92 | 3,024,240 | -1.04(-1.05%) |
Mar 12, 2018 | 99.28 | 99.52 | 97.76 | 98.96 | 2,185,133 | -0.80(-0.80%) |
Mar 09, 2018 | 98.16 | 100.00 | 98.08 | 99.76 | 2,423,105 | +2.56(+2.63%) |
Mar 08, 2018 | 98.56 | 98.64 | 96.64 | 97.20 | 2,881,224 | -1.60(-1.62%) |
Mar 07, 2018 | 100.72 | 97.52 | 98.80 | 3,119,617 | -1.76(-1.75%) | |
Mar 06, 2018 | 100.96 | 101.08 | 100.04 | 100.56 | 2,255,329 | -0.16(-0.16%) |
Mar 05, 2018 | 98.64 | 101.04 | 98.55 | 100.72 | 2,456,839 | +1.76(+1.78%) |
Mar 02, 2018 | 97.76 | 98.96 | 96.80 | 98.96 | 2,254,716 | +0.16(+0.16%) |