Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 112.98 | 112.98 | 111.14 | 111.58 | 276,786 | -1.73(-1.53%) |
May 30, 2018 | 111.95 | 113.53 | 111.89 | 113.31 | 165,038 | +1.55(+1.39%) |
May 29, 2018 | 111.58 | 112.20 | 111.31 | 111.76 | 122,366 | -0.24(-0.22%) |
May 25, 2018 | 112.00 | 112.00 | 112.00 | 0 | +0.16(+0.14%) | |
May 24, 2018 | 111.82 | 111.98 | 111.25 | 111.85 | 118,164 | -0.06(-0.05%) |
May 23, 2018 | 111.21 | 111.96 | 111.09 | 111.91 | 160,965 | +0.47(+0.42%) |
May 22, 2018 | 111.85 | 112.38 | 111.31 | 111.43 | 130,609 | -0.30(-0.27%) |
May 21, 2018 | 111.67 | 112.03 | 111.48 | 111.73 | 133,610 | +0.50(+0.45%) |
May 18, 2018 | 111.79 | 111.79 | 110.81 | 111.24 | 183,797 | -0.65(-0.58%) |
May 17, 2018 | 111.81 | 112.14 | 111.60 | 111.89 | 119,835 | +0.28(+0.25%) |
May 16, 2018 | 110.87 | 111.81 | 110.87 | 111.61 | 129,272 | +0.89(+0.80%) |
May 15, 2018 | 110.57 | 111.06 | 110.09 | 110.73 | 193,186 | -0.33(-0.29%) |
May 14, 2018 | 111.35 | 111.49 | 110.91 | 111.06 | 161,971 | -0.10(-0.09%) |
May 11, 2018 | 111.45 | 111.86 | 110.86 | 111.16 | 106,179 | +0.00(+0.00%) |
May 10, 2018 | 110.87 | 111.67 | 110.86 | 111.16 | 174,957 | +0.72(+0.65%) |
May 09, 2018 | 110.02 | 110.71 | 109.86 | 110.44 | 140,706 | +0.20(+0.18%) |
May 08, 2018 | 110.38 | 110.46 | 109.78 | 110.24 | 139,072 | -0.48(-0.44%) |
May 07, 2018 | 111.47 | 111.57 | 110.45 | 110.72 | 123,252 | -0.60(-0.54%) |
May 04, 2018 | 109.52 | 111.83 | 109.52 | 111.32 | 174,760 | +1.70(+1.56%) |
May 03, 2018 | 109.95 | 110.33 | 109.14 | 109.62 | 147,312 | -0.27(-0.24%) |
May 02, 2018 | 111.77 | 111.90 | 109.64 | 109.88 | 165,235 | -2.02(-1.80%) |
May 01, 2018 | 112.61 | 112.61 | 111.17 | 111.90 | 215,424 | -0.94(-0.83%) |
Apr 30, 2018 | 113.75 | 114.27 | 112.67 | 112.84 | 116,726 | -0.74(-0.65%) |
Apr 27, 2018 | 112.78 | 113.92 | 112.78 | 113.58 | 85,598 | +0.57(+0.50%) |
Apr 26, 2018 | 112.68 | 113.45 | 112.22 | 113.01 | 189,958 | +0.56(+0.50%) |
Apr 25, 2018 | 112.09 | 112.85 | 111.83 | 112.45 | 157,144 | +0.23(+0.21%) |
Apr 24, 2018 | 113.08 | 113.08 | 111.49 | 112.22 | 163,491 | -0.58(-0.51%) |
Apr 23, 2018 | 112.97 | 113.11 | 112.39 | 112.79 | 162,443 | -0.19(-0.17%) |
Apr 20, 2018 | 114.64 | 114.84 | 112.75 | 112.98 | 225,386 | -1.81(-1.58%) |
Apr 19, 2018 | 116.55 | 117.11 | 114.27 | 114.79 | 127,585 | -3.22(-2.73%) |
Apr 18, 2018 | 118.92 | 118.99 | 117.85 | 118.01 | 83,203 | -0.83(-0.70%) |
Apr 17, 2018 | 118.70 | 119.32 | 118.24 | 118.84 | 127,077 | +0.32(+0.27%) |
Apr 16, 2018 | 117.40 | 119.17 | 117.40 | 118.52 | 163,333 | +1.33(+1.14%) |
Apr 13, 2018 | 117.10 | 117.44 | 116.70 | 117.19 | 89,211 | +0.47(+0.40%) |
Apr 12, 2018 | 117.36 | 117.67 | 116.72 | 116.72 | 83,766 | -0.19(-0.16%) |
Apr 11, 2018 | 116.62 | 117.43 | 116.33 | 116.91 | 89,982 | -0.24(-0.21%) |
Apr 10, 2018 | 117.42 | 117.59 | 116.48 | 117.15 | 121,035 | +0.42(+0.36%) |
Apr 09, 2018 | 116.99 | 117.94 | 116.47 | 116.73 | 89,891 | -0.13(-0.11%) |
Apr 06, 2018 | 117.36 | 118.59 | 116.37 | 116.86 | 103,828 | -1.17(-0.99%) |
Apr 05, 2018 | 118.05 | 118.41 | 117.35 | 118.03 | 115,512 | +0.36(+0.31%) |
Apr 04, 2018 | 115.01 | 118.09 | 115.01 | 117.67 | 159,912 | +1.79(+1.55%) |
Apr 03, 2018 | 114.98 | 116.18 | 114.58 | 115.88 | 138,111 | +1.58(+1.38%) |
Apr 02, 2018 | 116.88 | 116.88 | 113.87 | 114.30 | 148,404 | -2.88(-2.46%) |
Mar 29, 2018 | 117.19 | 117.19 | 117.19 | 0 | +0.91(+0.79%) | |
Mar 28, 2018 | 115.02 | 116.79 | 115.02 | 116.27 | 220,642 | +1.50(+1.31%) |
Mar 27, 2018 | 115.04 | 115.93 | 114.33 | 114.77 | 112,491 | -0.04(-0.04%) |
Mar 26, 2018 | 114.19 | 114.95 | 113.75 | 114.82 | 492,345 | +1.56(+1.38%) |
Mar 23, 2018 | 114.93 | 115.47 | 113.17 | 113.26 | 291,712 | -1.37(-1.19%) |
Mar 22, 2018 | 115.37 | 116.16 | 114.62 | 114.63 | 169,224 | -1.07(-0.92%) |
Mar 21, 2018 | 116.66 | 116.86 | 115.45 | 115.69 | 237,097 | -1.28(-1.10%) |
Mar 20, 2018 | 117.45 | 117.79 | 116.68 | 116.98 | 90,374 | -0.36(-0.31%) |
Mar 19, 2018 | 118.17 | 118.52 | 116.97 | 117.34 | 176,483 | -1.14(-0.96%) |
Mar 16, 2018 | 118.30 | 118.96 | 118.30 | 118.48 | 95,325 | +0.18(+0.15%) |
Mar 15, 2018 | 119.18 | 119.52 | 118.01 | 118.30 | 138,751 | -0.90(-0.76%) |
Mar 14, 2018 | 120.72 | 120.72 | 119.00 | 119.20 | 75,161 | -1.20(-1.00%) |
Mar 13, 2018 | 120.97 | 121.09 | 120.28 | 120.40 | 80,836 | -0.15(-0.12%) |
Mar 12, 2018 | 120.79 | 121.37 | 120.36 | 120.55 | 108,758 | -0.13(-0.11%) |
Mar 09, 2018 | 120.34 | 120.67 | 119.85 | 120.67 | 88,207 | +0.78(+0.65%) |
Mar 08, 2018 | 119.05 | 119.91 | 118.97 | 119.89 | 76,460 | +0.95(+0.80%) |
Mar 07, 2018 | 119.35 | 118.41 | 118.94 | 102,504 | -0.99(-0.82%) | |
Mar 06, 2018 | 119.90 | 119.97 | 118.99 | 119.93 | 1,480,098 | +0.09(+0.08%) |
Mar 05, 2018 | 118.23 | 119.92 | 118.23 | 119.83 | 79,910 | +1.17(+0.99%) |
Mar 02, 2018 | 116.88 | 118.89 | 116.88 | 118.66 | 119,182 | +1.04(+0.88%) |