Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 106.38 | 106.38 | 105.36 | 105.60 | 2,026,258 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.50 | 1,796,272 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,230 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.06 | 106.10 | 106.83 | 1,250,324 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.19 | 106.53 | 107.19 | 4,042,066 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.27 | 1,171,781 | -0.17(-0.16%) |
May 21, 2018 | 107.19 | 107.59 | 107.19 | 107.45 | 740,460 | +0.78(+0.74%) |
May 18, 2018 | 107.06 | 107.06 | 106.58 | 106.66 | 597,763 | -0.48(-0.45%) |
May 17, 2018 | 107.07 | 107.52 | 106.74 | 107.14 | 1,082,691 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.65 | 107.08 | 1,375,606 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.85 | 106.32 | 106.66 | 1,769,535 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.57 | 106.98 | 107.15 | 907,984 | +0.12(+0.11%) |
May 11, 2018 | 106.98 | 107.28 | 106.69 | 107.03 | 829,569 | +0.24(+0.23%) |
May 10, 2018 | 106.10 | 106.93 | 106.00 | 106.78 | 1,071,505 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.82 | 705,772 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.18 | 104.82 | 1,400,768 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.80 | 1,094,073 | +0.23(+0.22%) |
May 04, 2018 | 103.02 | 104.90 | 102.77 | 104.58 | 1,380,964 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.21 | 103.38 | 1,576,896 | -0.50(-0.48%) |
May 02, 2018 | 104.60 | 104.83 | 103.73 | 103.88 | 1,992,440 | -0.89(-0.85%) |
May 01, 2018 | 104.60 | 104.81 | 103.83 | 104.77 | 1,713,100 | -0.21(-0.20%) |
Apr 30, 2018 | 106.10 | 106.39 | 104.97 | 104.98 | 2,404,859 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.95 | 1,241,870 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,541 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.49 | 1,627,791 | +0.24(+0.23%) |
Apr 24, 2018 | 106.37 | 106.70 | 104.59 | 105.25 | 4,831,584 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,427 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.64 | 105.50 | 105.88 | 1,305,295 | -0.54(-0.51%) |
Apr 19, 2018 | 106.50 | 106.78 | 105.95 | 106.42 | 1,394,120 | -0.31(-0.29%) |
Apr 18, 2018 | 106.98 | 107.21 | 106.71 | 106.73 | 965,590 | +0.12(+0.12%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,608 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.09 | 1,820,544 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.18 | 104.82 | 105.27 | 1,206,786 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,067 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.43 | 104.56 | 104.85 | 1,518,636 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,938 | +1.53(+1.47%) |
Apr 09, 2018 | 103.98 | 105.26 | 103.63 | 103.79 | 1,216,302 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.37 | 2,681,390 | -2.16(-2.04%) |
Apr 05, 2018 | 105.20 | 105.89 | 104.97 | 105.53 | 1,907,813 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,769 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,795 | +1.40(+1.37%) |
Apr 02, 2018 | 104.43 | 104.53 | 101.22 | 102.34 | 3,119,269 | -2.30(-2.20%) |
Mar 29, 2018 | 104.65 | 104.65 | 104.65 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.65 | 104.24 | 103.03 | 103.36 | 2,514,158 | -0.03(-0.03%) |
Mar 27, 2018 | 104.88 | 105.30 | 102.82 | 103.39 | 2,508,520 | -1.12(-1.07%) |
Mar 26, 2018 | 103.54 | 104.65 | 102.70 | 104.51 | 3,122,841 | +2.43(+2.38%) |
Mar 23, 2018 | 104.42 | 104.72 | 101.97 | 102.07 | 2,793,845 | -2.16(-2.08%) |
Mar 22, 2018 | 105.98 | 106.30 | 104.15 | 104.24 | 2,266,995 | -2.55(-2.38%) |
Mar 21, 2018 | 106.67 | 107.69 | 106.58 | 106.78 | 1,018,549 | +0.14(+0.13%) |
Mar 20, 2018 | 106.86 | 107.17 | 106.41 | 106.64 | 3,019,617 | -0.05(-0.05%) |
Mar 19, 2018 | 107.76 | 107.79 | 106.07 | 106.70 | 1,270,954 | -1.20(-1.12%) |
Mar 16, 2018 | 107.66 | 108.41 | 107.66 | 107.90 | 1,134,554 | +0.31(+0.29%) |
Mar 15, 2018 | 107.98 | 108.17 | 107.42 | 107.59 | 2,890,770 | -0.19(-0.18%) |
Mar 14, 2018 | 108.98 | 109.02 | 107.55 | 107.78 | 1,847,962 | -0.74(-0.68%) |
Mar 13, 2018 | 109.49 | 109.76 | 108.27 | 108.52 | 1,306,885 | -0.60(-0.55%) |
Mar 12, 2018 | 109.30 | 109.69 | 108.95 | 109.12 | 1,672,474 | -0.17(-0.16%) |
Mar 09, 2018 | 108.22 | 109.33 | 107.99 | 109.29 | 1,590,623 | +1.75(+1.63%) |
Mar 08, 2018 | 107.45 | 107.62 | 106.85 | 107.54 | 952,307 | +0.29(+0.27%) |
Mar 07, 2018 | 107.36 | 107.25 | 1,357,038 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.56 | 107.56 | 106.75 | 107.42 | 1,137,420 | +0.24(+0.23%) |
Mar 05, 2018 | 105.32 | 107.43 | 105.26 | 107.18 | 1,262,232 | +1.28(+1.20%) |
Mar 02, 2018 | 104.70 | 106.11 | 104.33 | 105.91 | 1,418,611 | +0.60(+0.57%) |