Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.29 | 107.40 | 107.16 | 107.20 | 40,785 | -0.16(-0.15%) |
May 30, 2018 | 107.36 | 107.47 | 107.19 | 107.36 | 26,120 | -0.31(-0.29%) |
May 29, 2018 | 107.21 | 107.81 | 107.11 | 107.67 | 52,989 | +0.52(+0.48%) |
May 25, 2018 | 107.16 | 107.16 | 107.16 | 0 | +0.33(+0.31%) | |
May 24, 2018 | 106.75 | 106.90 | 106.68 | 106.83 | 29,875 | +0.27(+0.25%) |
May 23, 2018 | 106.40 | 106.60 | 106.32 | 106.56 | 45,287 | +0.32(+0.30%) |
May 22, 2018 | 106.19 | 106.24 | 106.08 | 106.24 | 48,160 | +0.05(+0.05%) |
May 21, 2018 | 106.08 | 106.27 | 106.08 | 106.19 | 49,371 | +0.00(+0.00%) |
May 18, 2018 | 105.94 | 106.22 | 105.94 | 106.19 | 45,606 | +0.28(+0.26%) |
May 17, 2018 | 106.04 | 106.04 | 105.80 | 105.91 | 32,294 | -0.14(-0.13%) |
May 16, 2018 | 106.22 | 106.22 | 106.00 | 106.05 | 52,055 | -0.14(-0.13%) |
May 15, 2018 | 106.29 | 106.36 | 106.02 | 106.19 | 43,309 | -0.56(-0.52%) |
May 14, 2018 | 106.72 | 106.85 | 106.71 | 106.75 | 25,949 | -0.11(-0.10%) |
May 11, 2018 | 106.90 | 106.90 | 106.74 | 106.86 | 31,062 | +0.12(+0.11%) |
May 10, 2018 | 106.54 | 106.74 | 106.54 | 106.74 | 42,265 | +0.42(+0.39%) |
May 09, 2018 | 106.34 | 106.45 | 106.27 | 106.32 | 34,760 | -0.12(-0.11%) |
May 08, 2018 | 106.43 | 106.51 | 106.23 | 106.44 | 72,790 | -0.02(-0.02%) |
May 07, 2018 | 106.51 | 106.63 | 106.40 | 106.46 | 37,404 | -0.04(-0.04%) |
May 04, 2018 | 106.56 | 106.66 | 106.35 | 106.50 | 33,364 | +0.02(+0.02%) |
May 03, 2018 | 106.63 | 106.73 | 106.47 | 106.48 | 139,194 | -0.01(-0.01%) |
May 02, 2018 | 106.51 | 106.64 | 106.42 | 106.49 | 41,015 | +0.01(+0.01%) |
May 01, 2018 | 106.59 | 106.63 | 106.40 | 106.48 | 42,727 | -0.55(-0.51%) |
Apr 30, 2018 | 107.11 | 107.11 | 106.97 | 107.03 | 19,946 | +0.01(+0.01%) |
Apr 27, 2018 | 106.93 | 107.08 | 106.93 | 107.02 | 25,586 | +0.21(+0.20%) |
Apr 26, 2018 | 106.72 | 106.92 | 106.72 | 106.81 | 34,223 | +0.15(+0.14%) |
Apr 25, 2018 | 106.74 | 106.77 | 106.48 | 106.66 | 46,663 | -0.23(-0.21%) |
Apr 24, 2018 | 107.06 | 107.08 | 106.85 | 106.89 | 39,312 | -0.12(-0.11%) |
Apr 23, 2018 | 107.16 | 107.16 | 106.96 | 107.00 | 62,582 | -0.18(-0.17%) |
Apr 20, 2018 | 107.37 | 107.42 | 107.18 | 107.18 | 46,774 | -0.33(-0.31%) |
Apr 19, 2018 | 107.60 | 107.60 | 107.39 | 107.51 | 36,449 | -0.34(-0.31%) |
Apr 18, 2018 | 108.06 | 108.17 | 107.84 | 107.85 | 57,545 | -0.37(-0.34%) |
Apr 17, 2018 | 108.09 | 108.36 | 108.09 | 108.22 | 30,912 | +0.08(+0.07%) |
Apr 16, 2018 | 108.06 | 108.28 | 107.99 | 108.14 | 22,228 | -0.10(-0.09%) |
Apr 13, 2018 | 108.16 | 108.31 | 108.11 | 108.24 | 58,591 | +0.04(+0.04%) |
Apr 12, 2018 | 108.33 | 108.33 | 108.15 | 108.20 | 52,436 | -0.19(-0.17%) |
Apr 11, 2018 | 108.37 | 108.47 | 108.32 | 108.39 | 97,531 | +0.17(+0.16%) |
Apr 10, 2018 | 108.37 | 108.37 | 108.14 | 108.22 | 61,476 | -0.12(-0.11%) |
Apr 09, 2018 | 108.08 | 108.37 | 108.02 | 108.34 | 52,633 | +0.13(+0.12%) |
Apr 06, 2018 | 108.08 | 108.27 | 108.01 | 108.21 | 49,458 | +0.32(+0.30%) |
Apr 05, 2018 | 107.84 | 107.94 | 107.79 | 107.89 | 57,482 | +0.02(+0.02%) |
Apr 04, 2018 | 108.02 | 108.13 | 107.86 | 107.87 | 113,520 | -0.10(-0.09%) |
Apr 03, 2018 | 108.08 | 108.11 | 107.91 | 107.97 | 50,829 | -0.14(-0.13%) |
Apr 02, 2018 | 107.90 | 108.22 | 107.89 | 108.11 | 55,669 | -0.27(-0.25%) |
Mar 29, 2018 | 108.38 | 108.38 | 108.38 | 0 | +0.25(+0.23%) | |
Mar 28, 2018 | 108.10 | 108.20 | 107.91 | 108.13 | 63,814 | +0.16(+0.15%) |
Mar 27, 2018 | 107.63 | 108.12 | 107.63 | 107.97 | 69,627 | +0.33(+0.30%) |
Mar 26, 2018 | 107.76 | 107.80 | 107.49 | 107.64 | 107,813 | +0.09(+0.08%) |
Mar 23, 2018 | 107.55 | 107.64 | 107.42 | 107.55 | 64,885 | -0.11(-0.10%) |
Mar 22, 2018 | 107.69 | 107.92 | 107.56 | 107.66 | 32,869 | +0.23(+0.21%) |
Mar 21, 2018 | 107.49 | 107.54 | 107.12 | 107.43 | 33,515 | -0.15(-0.14%) |
Mar 20, 2018 | 107.50 | 107.69 | 107.47 | 107.58 | 44,515 | -0.22(-0.20%) |
Mar 19, 2018 | 107.69 | 107.97 | 107.69 | 107.80 | 43,302 | -0.21(-0.19%) |
Mar 16, 2018 | 107.90 | 108.01 | 107.78 | 108.01 | 45,047 | -0.02(-0.02%) |
Mar 15, 2018 | 107.96 | 108.13 | 107.94 | 108.03 | 57,250 | -0.01(-0.01%) |
Mar 14, 2018 | 107.75 | 108.11 | 107.74 | 108.04 | 54,540 | +0.23(+0.21%) |
Mar 13, 2018 | 107.96 | 107.97 | 107.67 | 107.81 | 78,512 | -0.03(-0.03%) |
Mar 12, 2018 | 107.71 | 107.90 | 107.71 | 107.84 | 33,243 | +0.16(+0.15%) |
Mar 09, 2018 | 107.88 | 107.88 | 107.67 | 107.68 | 53,605 | -0.35(-0.32%) |
Mar 08, 2018 | 107.87 | 108.17 | 107.87 | 108.03 | 29,520 | +0.13(+0.12%) |
Mar 07, 2018 | 107.91 | 108.06 | 107.78 | 107.90 | 33,334 | -0.07(-0.06%) |
Mar 06, 2018 | 108.10 | 108.18 | 107.90 | 107.97 | 66,068 | +0.19(+0.18%) |
Mar 05, 2018 | 108.05 | 108.05 | 107.67 | 107.78 | 62,153 | -0.08(-0.07%) |
Mar 02, 2018 | 107.90 | 107.96 | 107.70 | 107.86 | 107,224 | -0.22(-0.20%) |