Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.48 | 108.56 | 108.32 | 108.48 | 4,019,422 | -0.01(-0.01%) |
May 30, 2018 | 108.56 | 108.62 | 108.40 | 108.49 | 1,264,807 | -0.31(-0.29%) |
May 29, 2018 | 108.33 | 108.95 | 108.29 | 108.80 | 279,961 | +0.71(+0.66%) |
May 25, 2018 | 108.09 | 108.09 | 108.09 | 0 | +0.30(+0.28%) | |
May 24, 2018 | 107.80 | 107.91 | 107.75 | 107.79 | 1,013,058 | +0.15(+0.14%) |
May 23, 2018 | 107.56 | 107.70 | 107.49 | 107.64 | 378,035 | +0.27(+0.25%) |
May 22, 2018 | 107.36 | 107.39 | 107.31 | 107.37 | 317,542 | -0.01(-0.01%) |
May 21, 2018 | 107.31 | 107.39 | 107.28 | 107.38 | 171,526 | +0.03(+0.03%) |
May 18, 2018 | 107.27 | 107.40 | 107.26 | 107.35 | 464,242 | +0.21(+0.19%) |
May 17, 2018 | 107.18 | 107.20 | 107.12 | 107.14 | 360,851 | +0.05(+0.04%) |
May 16, 2018 | 107.22 | 107.25 | 107.10 | 107.10 | 205,850 | -0.11(-0.10%) |
May 15, 2018 | 107.28 | 107.32 | 107.13 | 107.21 | 388,167 | -0.33(-0.30%) |
May 14, 2018 | 107.50 | 107.56 | 107.50 | 107.53 | 660,082 | -0.06(-0.06%) |
May 11, 2018 | 107.63 | 107.64 | 107.57 | 107.59 | 193,287 | -0.02(-0.02%) |
May 10, 2018 | 107.68 | 107.69 | 107.58 | 107.61 | 740,741 | +0.07(+0.07%) |
May 09, 2018 | 107.53 | 107.59 | 107.52 | 107.54 | 229,164 | -0.13(-0.12%) |
May 08, 2018 | 107.67 | 107.72 | 107.60 | 107.67 | 178,802 | -0.08(-0.08%) |
May 07, 2018 | 107.78 | 107.78 | 107.72 | 107.75 | 195,557 | -0.04(-0.03%) |
May 04, 2018 | 107.86 | 107.87 | 107.71 | 107.78 | 219,430 | +0.00(+0.00%) |
May 03, 2018 | 107.76 | 107.85 | 107.73 | 107.78 | 586,836 | +0.16(+0.15%) |
May 02, 2018 | 107.59 | 107.67 | 107.53 | 107.62 | 237,010 | +0.07(+0.07%) |
May 01, 2018 | 107.65 | 107.67 | 107.53 | 107.55 | 1,232,164 | -0.13(-0.12%) |
Apr 30, 2018 | 107.65 | 107.72 | 107.61 | 107.68 | 711,439 | +0.05(+0.05%) |
Apr 27, 2018 | 107.58 | 107.67 | 107.56 | 107.63 | 393,403 | +0.09(+0.08%) |
Apr 26, 2018 | 107.52 | 107.58 | 107.49 | 107.54 | 431,082 | +0.13(+0.12%) |
Apr 25, 2018 | 107.42 | 107.47 | 107.38 | 107.41 | 854,301 | -0.05(-0.05%) |
Apr 24, 2018 | 107.40 | 107.54 | 107.39 | 107.47 | 305,846 | -0.04(-0.03%) |
Apr 23, 2018 | 107.51 | 107.55 | 107.45 | 107.50 | 392,897 | -0.07(-0.07%) |
Apr 20, 2018 | 107.72 | 107.74 | 107.58 | 107.58 | 192,425 | -0.21(-0.19%) |
Apr 19, 2018 | 107.78 | 107.83 | 107.70 | 107.78 | 669,504 | -0.11(-0.10%) |
Apr 18, 2018 | 108.03 | 108.05 | 107.87 | 107.89 | 787,819 | -0.25(-0.23%) |
Apr 17, 2018 | 108.06 | 108.15 | 108.04 | 108.14 | 1,086,693 | +0.02(+0.02%) |
Apr 16, 2018 | 108.02 | 108.13 | 108.02 | 108.12 | 413,135 | -0.03(-0.02%) |
Apr 13, 2018 | 108.07 | 108.21 | 108.07 | 108.15 | 372,227 | -0.01(-0.01%) |
Apr 12, 2018 | 108.31 | 108.31 | 108.13 | 108.16 | 181,857 | -0.22(-0.20%) |
Apr 11, 2018 | 108.42 | 108.48 | 108.31 | 108.38 | 967,412 | +0.03(+0.02%) |
Apr 10, 2018 | 108.40 | 108.42 | 108.29 | 108.35 | 179,824 | -0.14(-0.13%) |
Apr 09, 2018 | 108.39 | 108.49 | 108.34 | 108.49 | 384,744 | -0.01(-0.01%) |
Apr 06, 2018 | 108.41 | 108.53 | 108.36 | 108.50 | 551,211 | +0.28(+0.26%) |
Apr 05, 2018 | 108.27 | 108.31 | 108.21 | 108.22 | 707,341 | -0.13(-0.12%) |
Apr 04, 2018 | 108.51 | 108.51 | 108.32 | 108.35 | 400,463 | -0.05(-0.04%) |
Apr 03, 2018 | 108.48 | 108.52 | 108.35 | 108.39 | 550,437 | -0.20(-0.18%) |
Apr 02, 2018 | 108.47 | 108.71 | 108.41 | 108.59 | 709,237 | +0.08(+0.07%) |
Mar 29, 2018 | 108.51 | 108.51 | 108.51 | 0 | +0.12(+0.11%) | |
Mar 28, 2018 | 108.58 | 108.59 | 108.33 | 108.40 | 851,913 | -0.04(-0.04%) |
Mar 27, 2018 | 108.20 | 108.49 | 108.19 | 108.44 | 279,558 | +0.32(+0.30%) |
Mar 26, 2018 | 108.17 | 108.27 | 108.10 | 108.12 | 546,786 | -0.17(-0.16%) |
Mar 23, 2018 | 108.14 | 108.33 | 108.14 | 108.29 | 499,577 | +0.12(+0.11%) |
Mar 22, 2018 | 108.13 | 108.31 | 108.07 | 108.17 | 312,801 | +0.22(+0.20%) |
Mar 21, 2018 | 107.78 | 107.97 | 107.67 | 107.96 | 279,846 | +0.09(+0.08%) |
Mar 20, 2018 | 107.89 | 107.93 | 107.85 | 107.87 | 152,760 | -0.16(-0.15%) |
Mar 19, 2018 | 107.97 | 108.14 | 107.96 | 108.03 | 152,120 | -0.04(-0.04%) |
Mar 16, 2018 | 108.12 | 108.12 | 108.01 | 108.07 | 369,566 | -0.09(-0.08%) |
Mar 15, 2018 | 108.17 | 108.23 | 108.08 | 108.16 | 257,540 | -0.02(-0.02%) |
Mar 14, 2018 | 108.01 | 108.23 | 108.01 | 108.18 | 178,568 | +0.09(+0.08%) |
Mar 13, 2018 | 108.14 | 108.14 | 108.02 | 108.09 | 227,711 | +0.06(+0.06%) |
Mar 12, 2018 | 107.94 | 108.03 | 107.91 | 108.03 | 152,605 | +0.11(+0.10%) |
Mar 09, 2018 | 107.87 | 107.95 | 107.82 | 107.92 | 185,418 | -0.11(-0.10%) |
Mar 08, 2018 | 107.97 | 108.07 | 107.96 | 108.03 | 326,043 | +0.13(+0.12%) |
Mar 07, 2018 | 108.06 | 107.89 | 107.90 | 261,523 | +0.00(+0.00%) | |
Mar 06, 2018 | 107.93 | 108.03 | 107.90 | 107.90 | 880,361 | -0.04(-0.03%) |
Mar 05, 2018 | 108.14 | 108.15 | 107.86 | 107.94 | 1,069,880 | -0.04(-0.03%) |
Mar 02, 2018 | 108.11 | 108.13 | 107.94 | 107.97 | 684,543 | -0.22(-0.20%) |