Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 111.08 | 111.10 | 109.99 | 110.12 | 675,002 | -1.11(-1.00%) |
May 30, 2018 | 110.62 | 111.41 | 110.43 | 111.23 | 550,997 | +1.49(+1.36%) |
May 29, 2018 | 110.40 | 110.91 | 109.10 | 109.74 | 743,814 | -1.41(-1.27%) |
May 25, 2018 | 111.15 | 111.15 | 111.15 | 0 | -0.32(-0.29%) | |
May 24, 2018 | 111.49 | 111.63 | 110.24 | 111.47 | 553,437 | -0.06(-0.05%) |
May 23, 2018 | 110.50 | 111.53 | 110.00 | 111.53 | 728,014 | +0.47(+0.42%) |
May 22, 2018 | 111.93 | 111.97 | 110.93 | 111.06 | 2,383,912 | -0.44(-0.39%) |
May 21, 2018 | 111.36 | 111.88 | 111.11 | 111.50 | 624,839 | +1.09(+0.99%) |
May 18, 2018 | 110.48 | 110.74 | 110.16 | 110.41 | 437,836 | -0.18(-0.16%) |
May 17, 2018 | 110.75 | 111.14 | 110.08 | 110.59 | 607,159 | -0.28(-0.25%) |
May 16, 2018 | 110.59 | 111.11 | 110.41 | 110.87 | 984,726 | +0.46(+0.42%) |
May 15, 2018 | 110.62 | 110.62 | 109.92 | 110.41 | 4,503,784 | -0.71(-0.64%) |
May 14, 2018 | 111.51 | 111.73 | 110.91 | 111.12 | 574,022 | +0.02(+0.02%) |
May 11, 2018 | 111.11 | 111.42 | 110.74 | 111.10 | 533,062 | +0.08(+0.07%) |
May 10, 2018 | 110.72 | 111.23 | 110.35 | 111.02 | 1,101,348 | +0.76(+0.69%) |
May 09, 2018 | 109.15 | 110.38 | 108.84 | 110.26 | 615,195 | +1.43(+1.31%) |
May 08, 2018 | 108.34 | 108.96 | 108.12 | 108.83 | 577,996 | +0.46(+0.42%) |
May 07, 2018 | 108.02 | 108.76 | 107.82 | 108.37 | 781,500 | +0.86(+0.80%) |
May 04, 2018 | 105.91 | 107.82 | 105.32 | 107.51 | 607,394 | +1.12(+1.05%) |
May 03, 2018 | 105.88 | 106.75 | 104.40 | 106.39 | 1,214,376 | +0.23(+0.22%) |
May 02, 2018 | 107.04 | 107.31 | 105.98 | 106.16 | 619,006 | -0.95(-0.89%) |
May 01, 2018 | 106.44 | 107.11 | 105.66 | 107.11 | 868,908 | +0.66(+0.62%) |
Apr 30, 2018 | 107.68 | 108.00 | 106.45 | 106.45 | 491,083 | -0.79(-0.74%) |
Apr 27, 2018 | 108.14 | 108.26 | 106.72 | 107.24 | 550,766 | +0.06(+0.06%) |
Apr 26, 2018 | 106.34 | 107.59 | 105.96 | 107.18 | 469,226 | +1.70(+1.61%) |
Apr 25, 2018 | 105.63 | 105.77 | 103.94 | 105.48 | 610,380 | +0.16(+0.15%) |
Apr 24, 2018 | 107.93 | 108.26 | 104.46 | 105.32 | 967,200 | -1.94(-1.81%) |
Apr 23, 2018 | 107.91 | 108.20 | 106.70 | 107.26 | 511,498 | -0.29(-0.27%) |
Apr 20, 2018 | 108.18 | 108.37 | 107.01 | 107.55 | 594,487 | -0.71(-0.66%) |
Apr 19, 2018 | 108.29 | 108.47 | 107.71 | 108.26 | 557,736 | -0.21(-0.19%) |
Apr 18, 2018 | 108.65 | 108.90 | 108.03 | 108.47 | 1,242,874 | +0.25(+0.23%) |
Apr 17, 2018 | 107.56 | 108.52 | 107.24 | 108.22 | 5,679,832 | +1.77(+1.66%) |
Apr 16, 2018 | 106.72 | 106.88 | 105.99 | 106.45 | 462,147 | +0.73(+0.69%) |
Apr 13, 2018 | 107.55 | 107.58 | 105.18 | 105.72 | 825,282 | -1.06(-0.99%) |
Apr 12, 2018 | 105.98 | 107.22 | 105.58 | 106.78 | 806,441 | +1.66(+1.58%) |
Apr 11, 2018 | 105.15 | 106.11 | 104.93 | 105.12 | 582,848 | -0.76(-0.72%) |
Apr 10, 2018 | 105.24 | 106.23 | 104.77 | 105.88 | 1,005,609 | +2.33(+2.25%) |
Apr 09, 2018 | 103.76 | 105.46 | 103.41 | 103.55 | 776,111 | +0.43(+0.42%) |
Apr 06, 2018 | 104.98 | 105.60 | 102.30 | 103.12 | 1,610,063 | -2.77(-2.62%) |
Apr 05, 2018 | 105.88 | 106.45 | 105.32 | 105.89 | 1,173,370 | +0.90(+0.86%) |
Apr 04, 2018 | 101.70 | 105.27 | 101.33 | 104.99 | 1,255,634 | +1.20(+1.16%) |
Apr 03, 2018 | 103.17 | 104.05 | 102.27 | 103.79 | 4,003,377 | +1.21(+1.18%) |
Apr 02, 2018 | 104.69 | 105.24 | 101.26 | 102.58 | 2,400,606 | -3.34(-3.15%) |
Mar 29, 2018 | 105.92 | 105.92 | 105.92 | 0 | +1.70(+1.63%) | |
Mar 28, 2018 | 104.88 | 105.49 | 103.49 | 104.22 | 1,267,935 | -0.64(-0.61%) |
Mar 27, 2018 | 108.36 | 108.69 | 104.02 | 104.86 | 1,838,719 | -2.88(-2.67%) |
Mar 26, 2018 | 106.30 | 107.82 | 105.23 | 107.74 | 2,333,877 | +3.54(+3.40%) |
Mar 23, 2018 | 107.10 | 107.34 | 104.17 | 104.20 | 2,312,281 | -2.68(-2.51%) |
Mar 22, 2018 | 109.50 | 109.50 | 106.75 | 106.88 | 913,457 | -3.89(-3.51%) |
Mar 21, 2018 | 111.32 | 112.13 | 110.77 | 110.77 | 521,125 | -0.39(-0.35%) |
Mar 20, 2018 | 110.60 | 111.57 | 110.60 | 111.16 | 498,869 | +0.84(+0.76%) |
Mar 19, 2018 | 111.30 | 111.30 | 109.40 | 110.32 | 790,597 | -1.27(-1.14%) |
Mar 16, 2018 | 111.71 | 112.03 | 111.59 | 111.59 | 619,601 | +0.13(+0.12%) |
Mar 15, 2018 | 111.61 | 112.08 | 111.03 | 111.46 | 475,752 | +0.10(+0.09%) |
Mar 14, 2018 | 112.51 | 112.52 | 110.95 | 111.36 | 729,207 | -0.60(-0.54%) |
Mar 13, 2018 | 113.48 | 113.58 | 111.64 | 111.96 | 1,301,550 | -0.85(-0.75%) |
Mar 12, 2018 | 113.28 | 113.35 | 112.61 | 112.81 | 1,527,280 | -0.07(-0.06%) |
Mar 09, 2018 | 111.52 | 112.93 | 111.31 | 112.88 | 705,807 | +2.17(+1.96%) |
Mar 08, 2018 | 110.72 | 110.81 | 109.88 | 110.71 | 519,299 | +0.48(+0.44%) |
Mar 07, 2018 | 110.49 | 110.23 | 720,149 | +0.26(+0.24%) | ||
Mar 06, 2018 | 110.23 | 110.25 | 109.24 | 109.97 | 463,502 | +0.32(+0.29%) |
Mar 05, 2018 | 107.79 | 109.97 | 107.35 | 109.65 | 504,680 | +1.29(+1.19%) |
Mar 02, 2018 | 106.73 | 108.64 | 106.10 | 108.36 | 956,577 | +0.35(+0.32%) |