Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.15 | 105.38 | 93.75 | 94.65 | 3,501 | -7.95(-7.75%) |
May 30, 2018 | 102.15 | 107.55 | 101.25 | 102.60 | 1,392 | +0.00(+0.00%) |
May 29, 2018 | 108.60 | 108.60 | 100.80 | 102.60 | 2,827 | -2.85(-2.70%) |
May 25, 2018 | 105.45 | 105.45 | 105.45 | 0 | +4.05(+3.99%) | |
May 24, 2018 | 103.65 | 103.95 | 100.20 | 101.40 | 3,306 | -2.10(-2.03%) |
May 23, 2018 | 102.75 | 105.00 | 101.40 | 103.50 | 3,594 | +0.30(+0.29%) |
May 22, 2018 | 106.80 | 110.25 | 101.85 | 103.20 | 4,958 | -3.75(-3.51%) |
May 21, 2018 | 108.90 | 114.77 | 106.65 | 106.95 | 3,261 | -1.95(-1.79%) |
May 18, 2018 | 109.50 | 115.50 | 108.75 | 108.90 | 4,906 | -1.20(-1.09%) |
May 17, 2018 | 123.60 | 125.25 | 109.80 | 110.10 | 7,496 | -13.20(-10.71%) |
May 16, 2018 | 122.40 | 127.50 | 122.40 | 123.30 | 3,854 | +1.20(+0.98%) |
May 15, 2018 | 131.55 | 131.55 | 121.95 | 122.10 | 5,116 | -10.65(-8.02%) |
May 14, 2018 | 133.20 | 135.00 | 131.40 | 132.75 | 2,776 | -0.45(-0.34%) |
May 11, 2018 | 135.30 | 140.85 | 131.25 | 133.20 | 2,487 | -2.55(-1.88%) |
May 10, 2018 | 140.55 | 143.85 | 135.60 | 135.75 | 1,421 | -3.90(-2.79%) |
May 09, 2018 | 137.25 | 142.50 | 135.57 | 139.65 | 1,355 | +2.10(+1.53%) |
May 08, 2018 | 144.60 | 144.92 | 137.40 | 137.55 | 2,523 | -8.10(-5.56%) |
May 07, 2018 | 142.05 | 146.25 | 141.90 | 145.65 | 1,625 | +3.60(+2.53%) |
May 04, 2018 | 134.70 | 144.00 | 134.70 | 142.05 | 2,193 | +6.75(+4.99%) |
May 03, 2018 | 134.85 | 138.30 | 131.70 | 135.30 | 2,015 | +0.90(+0.67%) |
May 02, 2018 | 137.10 | 144.00 | 132.30 | 134.40 | 3,997 | -2.55(-1.86%) |
May 01, 2018 | 131.40 | 137.10 | 131.40 | 136.95 | 4,386 | +4.65(+3.51%) |
Apr 30, 2018 | 135.75 | 137.25 | 131.25 | 132.30 | 3,185 | -3.45(-2.54%) |
Apr 27, 2018 | 126.75 | 137.85 | 126.00 | 135.75 | 8,541 | +8.85(+6.97%) |
Apr 26, 2018 | 125.40 | 131.25 | 122.25 | 126.90 | 12,574 | +1.65(+1.32%) |
Apr 25, 2018 | 122.70 | 126.90 | 120.45 | 125.25 | 3,302 | +2.10(+1.71%) |
Apr 24, 2018 | 124.35 | 127.24 | 119.70 | 123.15 | 4,152 | -1.35(-1.08%) |
Apr 23, 2018 | 128.85 | 130.83 | 123.75 | 124.50 | 2,255 | -4.50(-3.49%) |
Apr 20, 2018 | 129.60 | 133.12 | 128.10 | 129.00 | 1,371 | -2.10(-1.60%) |
Apr 19, 2018 | 138.60 | 138.60 | 129.45 | 131.10 | 2,796 | -7.65(-5.51%) |
Apr 18, 2018 | 145.05 | 145.05 | 138.00 | 138.75 | 2,235 | -6.45(-4.44%) |
Apr 17, 2018 | 143.10 | 146.34 | 139.48 | 145.20 | 2,430 | +3.15(+2.22%) |
Apr 16, 2018 | 138.75 | 144.07 | 135.91 | 142.05 | 6,108 | +3.30(+2.38%) |
Apr 13, 2018 | 135.00 | 141.30 | 135.00 | 138.75 | 1,872 | +4.05(+3.01%) |
Apr 12, 2018 | 137.25 | 138.60 | 132.15 | 134.70 | 1,937 | -2.40(-1.75%) |
Apr 11, 2018 | 133.50 | 139.05 | 132.30 | 137.10 | 1,582 | +2.70(+2.01%) |
Apr 10, 2018 | 129.60 | 134.55 | 127.80 | 134.40 | 1,776 | +5.25(+4.07%) |
Apr 09, 2018 | 131.10 | 132.15 | 125.92 | 129.15 | 3,961 | -0.45(-0.35%) |
Apr 06, 2018 | 129.90 | 129.90 | 126.30 | 129.60 | 1,319 | -0.75(-0.58%) |
Apr 05, 2018 | 135.00 | 140.10 | 129.60 | 130.35 | 14,014 | -4.65(-3.44%) |
Apr 04, 2018 | 127.20 | 135.68 | 124.80 | 135.00 | 2,339 | +7.80(+6.13%) |
Apr 03, 2018 | 121.65 | 130.20 | 118.80 | 127.20 | 3,070 | +4.65(+3.79%) |
Apr 02, 2018 | 120.00 | 123.90 | 117.00 | 122.55 | 4,283 | +2.55(+2.12%) |
Mar 29, 2018 | 120.00 | 120.00 | 120.00 | 0 | -6.15(-4.88%) | |
Mar 28, 2018 | 131.85 | 132.15 | 121.95 | 126.15 | 3,589 | -5.25(-4.00%) |
Mar 27, 2018 | 134.10 | 136.80 | 129.00 | 131.40 | 3,412 | -2.25(-1.68%) |
Mar 26, 2018 | 138.90 | 149.63 | 128.40 | 133.65 | 2,868 | -3.90(-2.84%) |
Mar 23, 2018 | 133.20 | 144.00 | 131.85 | 137.55 | 4,519 | +4.20(+3.15%) |
Mar 22, 2018 | 132.60 | 139.35 | 131.17 | 133.35 | 2,462 | -2.85(-2.09%) |
Mar 21, 2018 | 137.85 | 139.80 | 134.96 | 136.20 | 1,957 | -2.10(-1.52%) |
Mar 20, 2018 | 130.50 | 141.60 | 130.50 | 138.30 | 2,946 | +8.55(+6.59%) |
Mar 19, 2018 | 131.25 | 135.00 | 128.21 | 129.75 | 2,400 | -1.05(-0.80%) |
Mar 16, 2018 | 132.15 | 133.59 | 127.50 | 130.80 | 3,754 | -1.95(-1.47%) |
Mar 15, 2018 | 138.75 | 138.75 | 132.15 | 132.75 | 1,729 | -5.70(-4.12%) |
Mar 14, 2018 | 141.90 | 141.90 | 136.65 | 138.45 | 1,949 | -3.45(-2.43%) |
Mar 13, 2018 | 143.55 | 146.55 | 140.25 | 141.90 | 2,290 | -0.30(-0.21%) |
Mar 12, 2018 | 150.15 | 150.15 | 140.25 | 142.20 | 2,352 | -7.65(-5.11%) |
Mar 09, 2018 | 138.30 | 152.55 | 136.65 | 149.85 | 3,229 | +12.15(+8.82%) |
Mar 08, 2018 | 136.35 | 141.30 | 134.89 | 137.70 | 5,107 | +1.35(+0.99%) |
Mar 07, 2018 | 138.30 | 139.50 | 134.40 | 136.35 | 8,051 | -3.30(-2.36%) |
Mar 06, 2018 | 135.15 | 140.70 | 133.05 | 139.65 | 2,863 | +5.25(+3.91%) |
Mar 05, 2018 | 131.10 | 139.83 | 129.45 | 134.40 | 3,382 | +2.10(+1.59%) |
Mar 02, 2018 | 134.10 | 135.30 | 130.05 | 132.30 | 3,933 | -4.65(-3.40%) |