Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.97 | 109.24 | 108.34 | 109.09 | 434,066 | +0.63(+0.58%) |
May 30, 2018 | 107.95 | 108.83 | 107.91 | 108.46 | 337,457 | +0.45(+0.42%) |
May 29, 2018 | 108.63 | 108.96 | 107.71 | 108.00 | 324,309 | -2.78(-2.51%) |
May 25, 2018 | 110.78 | 110.78 | 110.78 | 0 | -2.11(-1.87%) | |
May 24, 2018 | 112.86 | 113.22 | 112.34 | 112.90 | 307,181 | -2.04(-1.77%) |
May 23, 2018 | 114.74 | 114.98 | 114.08 | 114.93 | 124,728 | -0.78(-0.67%) |
May 22, 2018 | 116.36 | 116.36 | 115.64 | 115.71 | 141,227 | -0.61(-0.52%) |
May 21, 2018 | 116.35 | 116.42 | 115.96 | 116.31 | 95,965 | +0.35(+0.30%) |
May 18, 2018 | 116.36 | 116.36 | 115.65 | 115.97 | 197,765 | -0.54(-0.46%) |
May 17, 2018 | 116.78 | 116.83 | 116.32 | 116.50 | 85,810 | -0.58(-0.49%) |
May 16, 2018 | 116.72 | 117.35 | 116.66 | 117.08 | 118,544 | +0.96(+0.83%) |
May 15, 2018 | 116.31 | 116.32 | 115.87 | 116.12 | 174,473 | -1.64(-1.39%) |
May 14, 2018 | 117.67 | 118.02 | 117.64 | 117.76 | 116,016 | +0.06(+0.05%) |
May 11, 2018 | 117.62 | 117.77 | 117.30 | 117.70 | 164,916 | -0.27(-0.23%) |
May 10, 2018 | 117.94 | 118.22 | 117.76 | 117.97 | 232,712 | +1.79(+1.54%) |
May 09, 2018 | 115.20 | 116.18 | 115.05 | 116.18 | 427,993 | +4.59(+4.12%) |
May 08, 2018 | 111.35 | 111.65 | 111.20 | 111.58 | 156,933 | -0.52(-0.46%) |
May 07, 2018 | 112.01 | 112.47 | 111.80 | 112.10 | 134,096 | +0.16(+0.14%) |
May 04, 2018 | 110.73 | 111.94 | 110.42 | 111.94 | 128,777 | +1.03(+0.93%) |
May 03, 2018 | 110.76 | 111.27 | 110.05 | 110.91 | 128,417 | -0.06(-0.05%) |
May 02, 2018 | 111.67 | 111.67 | 110.90 | 110.97 | 149,118 | -0.67(-0.60%) |
May 01, 2018 | 111.41 | 111.67 | 110.94 | 111.64 | 149,091 | -0.01(-0.01%) |
Apr 30, 2018 | 111.89 | 112.38 | 111.51 | 111.65 | 200,629 | -0.03(-0.02%) |
Apr 27, 2018 | 112.00 | 112.22 | 111.59 | 111.68 | 137,195 | -0.51(-0.46%) |
Apr 26, 2018 | 112.01 | 112.41 | 111.76 | 112.19 | 124,159 | +0.43(+0.39%) |
Apr 25, 2018 | 111.44 | 111.90 | 111.28 | 111.75 | 212,978 | +1.39(+1.26%) |
Apr 24, 2018 | 111.24 | 111.36 | 110.03 | 110.36 | 170,836 | +0.34(+0.31%) |
Apr 23, 2018 | 110.27 | 110.28 | 109.74 | 110.02 | 137,990 | -0.14(-0.12%) |
Apr 20, 2018 | 109.92 | 110.25 | 109.79 | 110.16 | 251,764 | +0.63(+0.58%) |
Apr 19, 2018 | 109.79 | 109.79 | 109.11 | 109.53 | 173,802 | -0.49(-0.45%) |
Apr 18, 2018 | 110.36 | 110.50 | 109.98 | 110.02 | 234,022 | -0.23(-0.21%) |
Apr 17, 2018 | 109.95 | 110.31 | 109.55 | 110.25 | 204,200 | +0.44(+0.40%) |
Apr 16, 2018 | 110.10 | 110.25 | 109.72 | 109.81 | 160,975 | +0.25(+0.23%) |
Apr 13, 2018 | 109.84 | 109.92 | 109.30 | 109.56 | 104,422 | -0.09(-0.08%) |
Apr 12, 2018 | 109.61 | 109.98 | 109.37 | 109.65 | 157,838 | +0.70(+0.64%) |
Apr 11, 2018 | 109.12 | 109.56 | 108.87 | 108.95 | 181,816 | -0.38(-0.35%) |
Apr 10, 2018 | 109.09 | 109.56 | 108.91 | 109.33 | 368,623 | +1.78(+1.66%) |
Apr 09, 2018 | 107.62 | 108.45 | 107.18 | 107.55 | 273,511 | +0.68(+0.64%) |
Apr 06, 2018 | 107.51 | 107.84 | 106.08 | 106.87 | 493,461 | -1.73(-1.59%) |
Apr 05, 2018 | 108.55 | 109.02 | 108.20 | 108.60 | 512,989 | -0.31(-0.28%) |
Apr 04, 2018 | 107.38 | 109.04 | 107.21 | 108.91 | 465,024 | -0.50(-0.46%) |
Apr 03, 2018 | 108.35 | 109.51 | 108.19 | 109.41 | 273,406 | +1.50(+1.39%) |
Apr 02, 2018 | 109.92 | 109.92 | 107.28 | 107.91 | 305,062 | -3.22(-2.90%) |
Mar 29, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.29 | 110.59 | 109.23 | 110.28 | 408,813 | +3.00(+2.80%) |
Mar 27, 2018 | 108.49 | 109.02 | 106.87 | 107.28 | 414,924 | +0.61(+0.57%) |
Mar 26, 2018 | 105.80 | 106.82 | 104.94 | 106.67 | 189,404 | +2.36(+2.26%) |
Mar 23, 2018 | 105.95 | 106.17 | 104.28 | 104.31 | 266,371 | -2.11(-1.98%) |
Mar 22, 2018 | 107.51 | 107.79 | 106.37 | 106.43 | 211,672 | -1.89(-1.75%) |
Mar 21, 2018 | 108.33 | 109.09 | 107.98 | 108.32 | 131,937 | +0.03(+0.02%) |
Mar 20, 2018 | 107.71 | 108.41 | 107.68 | 108.29 | 82,447 | +1.18(+1.10%) |
Mar 19, 2018 | 108.22 | 108.38 | 106.62 | 107.11 | 214,337 | -1.73(-1.59%) |
Mar 16, 2018 | 108.99 | 109.27 | 108.84 | 108.85 | 109,050 | -0.40(-0.37%) |
Mar 15, 2018 | 109.39 | 109.76 | 108.86 | 109.25 | 122,249 | +0.33(+0.30%) |
Mar 14, 2018 | 109.94 | 109.94 | 108.81 | 108.92 | 138,584 | +0.00(+0.00%) |
Mar 13, 2018 | 109.48 | 109.90 | 108.64 | 108.92 | 207,879 | -0.28(-0.26%) |
Mar 12, 2018 | 108.96 | 109.76 | 108.96 | 109.21 | 171,853 | +0.54(+0.49%) |
Mar 09, 2018 | 107.77 | 109.03 | 107.13 | 108.67 | 564,605 | +0.12(+0.11%) |
Mar 08, 2018 | 108.25 | 108.76 | 107.86 | 108.55 | 279,012 | -0.22(-0.20%) |
Mar 07, 2018 | 108.92 | 107.59 | 108.77 | 339,147 | -1.27(-1.16%) | |
Mar 06, 2018 | 110.33 | 110.46 | 109.54 | 110.05 | 232,712 | +0.30(+0.27%) |
Mar 05, 2018 | 108.34 | 110.11 | 108.05 | 109.74 | 192,734 | +0.33(+0.30%) |
Mar 02, 2018 | 108.23 | 109.53 | 107.75 | 109.42 | 255,712 | +0.17(+0.15%) |