Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.81 | 113.81 | 111.33 | 111.84 | 1,125,576 | -1.86(-1.63%) |
May 30, 2018 | 112.59 | 114.44 | 112.59 | 113.70 | 404,327 | +1.34(+1.19%) |
May 29, 2018 | 112.74 | 113.03 | 111.69 | 112.36 | 790,640 | -1.05(-0.92%) |
May 25, 2018 | 113.41 | 113.41 | 113.41 | 0 | +0.72(+0.64%) | |
May 24, 2018 | 113.19 | 113.51 | 111.96 | 112.69 | 724,316 | -0.56(-0.50%) |
May 23, 2018 | 115.01 | 115.20 | 112.08 | 113.25 | 923,779 | -2.10(-1.82%) |
May 22, 2018 | 115.86 | 116.42 | 115.19 | 115.35 | 408,909 | -0.05(-0.04%) |
May 21, 2018 | 115.30 | 116.30 | 114.95 | 115.40 | 838,694 | +0.85(+0.75%) |
May 18, 2018 | 115.62 | 115.81 | 114.47 | 114.54 | 521,068 | -0.82(-0.71%) |
May 17, 2018 | 115.17 | 116.65 | 114.87 | 115.36 | 980,914 | +0.21(+0.19%) |
May 16, 2018 | 114.37 | 115.91 | 114.04 | 115.15 | 355,003 | +1.04(+0.91%) |
May 15, 2018 | 114.93 | 115.14 | 113.78 | 114.11 | 864,020 | -1.26(-1.09%) |
May 14, 2018 | 115.14 | 115.50 | 114.97 | 115.37 | 658,681 | +0.34(+0.30%) |
May 11, 2018 | 114.30 | 115.43 | 113.93 | 115.03 | 715,825 | +0.57(+0.50%) |
May 10, 2018 | 114.50 | 115.07 | 113.69 | 114.46 | 663,013 | +0.49(+0.43%) |
May 09, 2018 | 112.41 | 114.01 | 111.97 | 113.97 | 857,910 | +1.28(+1.14%) |
May 08, 2018 | 114.19 | 114.51 | 112.17 | 112.69 | 856,910 | -1.39(-1.22%) |
May 07, 2018 | 114.58 | 115.09 | 113.75 | 114.08 | 528,375 | -0.38(-0.33%) |
May 04, 2018 | 114.06 | 114.78 | 112.96 | 114.46 | 825,472 | +0.40(+0.35%) |
May 03, 2018 | 113.76 | 114.47 | 111.97 | 114.06 | 1,289,883 | -0.33(-0.29%) |
May 02, 2018 | 111.75 | 115.37 | 111.75 | 114.39 | 1,262,875 | +2.62(+2.34%) |
May 01, 2018 | 111.27 | 111.92 | 109.44 | 111.77 | 1,214,800 | +0.79(+0.71%) |
Apr 30, 2018 | 111.10 | 111.77 | 110.75 | 110.99 | 1,101,003 | -0.14(-0.12%) |
Apr 27, 2018 | 111.23 | 111.94 | 110.10 | 111.12 | 1,318,770 | -0.66(-0.59%) |
Apr 26, 2018 | 109.86 | 112.17 | 108.21 | 111.78 | 3,114,294 | -6.82(-5.75%) |
Apr 25, 2018 | 117.12 | 118.71 | 115.46 | 118.61 | 776,900 | +1.49(+1.27%) |
Apr 24, 2018 | 117.39 | 118.44 | 116.30 | 117.12 | 792,696 | +0.36(+0.31%) |
Apr 23, 2018 | 117.30 | 117.44 | 114.83 | 116.76 | 1,008,232 | -0.37(-0.32%) |
Apr 20, 2018 | 118.30 | 118.68 | 116.84 | 117.13 | 676,759 | -0.96(-0.81%) |
Apr 19, 2018 | 118.05 | 118.94 | 117.25 | 118.09 | 706,210 | +0.01(+0.01%) |
Apr 18, 2018 | 117.92 | 119.53 | 117.25 | 118.08 | 1,251,706 | +0.65(+0.55%) |
Apr 17, 2018 | 117.61 | 118.48 | 116.19 | 117.43 | 1,508,146 | +0.27(+0.23%) |
Apr 16, 2018 | 117.03 | 117.59 | 116.02 | 117.16 | 473,482 | +0.89(+0.76%) |
Apr 13, 2018 | 117.02 | 117.02 | 115.53 | 116.27 | 634,251 | -0.45(-0.38%) |
Apr 12, 2018 | 116.49 | 117.33 | 115.64 | 116.72 | 902,131 | +1.00(+0.87%) |
Apr 11, 2018 | 115.68 | 116.84 | 115.38 | 115.72 | 696,725 | -0.97(-0.83%) |
Apr 10, 2018 | 117.19 | 117.72 | 116.25 | 116.69 | 694,181 | +0.89(+0.77%) |
Apr 09, 2018 | 115.39 | 117.22 | 115.33 | 115.80 | 487,335 | +0.63(+0.55%) |
Apr 06, 2018 | 117.32 | 117.56 | 114.27 | 115.17 | 576,895 | -3.08(-2.61%) |
Apr 05, 2018 | 116.45 | 119.16 | 116.05 | 118.25 | 612,785 | +2.25(+1.94%) |
Apr 04, 2018 | 113.83 | 116.24 | 113.75 | 115.99 | 1,212,748 | +1.27(+1.11%) |
Apr 03, 2018 | 113.51 | 115.00 | 112.55 | 114.72 | 739,791 | +1.61(+1.43%) |
Apr 02, 2018 | 115.08 | 116.00 | 112.24 | 113.11 | 779,926 | -1.97(-1.71%) |
Mar 29, 2018 | 115.08 | 115.08 | 115.08 | 0 | -2.89(-2.45%) | |
Mar 28, 2018 | 117.23 | 118.83 | 116.49 | 117.96 | 658,879 | +0.91(+0.78%) |
Mar 27, 2018 | 117.63 | 118.48 | 116.39 | 117.05 | 810,086 | +0.20(+0.17%) |
Mar 26, 2018 | 118.68 | 118.77 | 114.92 | 116.85 | 836,690 | -0.91(-0.78%) |
Mar 23, 2018 | 120.17 | 120.89 | 117.63 | 117.76 | 765,540 | -1.81(-1.51%) |
Mar 22, 2018 | 120.23 | 122.65 | 119.52 | 119.57 | 594,757 | -1.16(-0.96%) |
Mar 21, 2018 | 119.77 | 121.83 | 119.39 | 120.72 | 883,047 | +1.28(+1.07%) |
Mar 20, 2018 | 120.09 | 120.26 | 118.64 | 119.44 | 676,224 | -0.17(-0.14%) |
Mar 19, 2018 | 120.14 | 120.38 | 118.20 | 119.61 | 627,523 | -0.43(-0.36%) |
Mar 16, 2018 | 120.22 | 120.67 | 119.12 | 120.03 | 955,159 | -0.31(-0.26%) |
Mar 15, 2018 | 120.25 | 122.45 | 119.91 | 120.34 | 732,985 | +0.55(+0.46%) |
Mar 14, 2018 | 120.63 | 121.53 | 118.95 | 119.79 | 898,991 | -0.61(-0.51%) |
Mar 13, 2018 | 123.23 | 123.23 | 120.25 | 120.40 | 834,117 | -2.32(-1.89%) |
Mar 12, 2018 | 123.09 | 124.54 | 122.18 | 122.73 | 873,815 | -0.37(-0.30%) |
Mar 09, 2018 | 124.06 | 124.22 | 122.60 | 123.10 | 694,334 | -0.59(-0.48%) |
Mar 08, 2018 | 123.24 | 124.09 | 122.55 | 123.69 | 786,381 | +1.04(+0.85%) |
Mar 07, 2018 | 123.31 | 122.65 | 742,649 | +1.22(+1.00%) | ||
Mar 06, 2018 | 120.77 | 122.39 | 120.18 | 121.43 | 1,005,065 | +1.07(+0.89%) |
Mar 05, 2018 | 120.45 | 120.51 | 118.31 | 120.36 | 1,326,021 | +0.01(+0.01%) |
Mar 02, 2018 | 112.66 | 121.89 | 112.65 | 120.36 | 2,368,930 | +7.60(+6.74%) |