Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 112.09 | 112.18 | 111.64 | 111.65 | 21,671 | -1.02(-0.90%) |
May 30, 2018 | 111.78 | 112.71 | 111.78 | 112.67 | 5,353 | +1.70(+1.53%) |
May 29, 2018 | 111.71 | 111.71 | 110.66 | 110.97 | 64,878 | -1.11(-0.99%) |
May 25, 2018 | 112.08 | 112.08 | 112.08 | 0 | -0.22(-0.19%) | |
May 24, 2018 | 111.70 | 112.41 | 111.70 | 112.29 | 70,512 | +0.01(+0.01%) |
May 23, 2018 | 111.92 | 112.33 | 111.80 | 112.28 | 6,560 | -0.18(-0.16%) |
May 22, 2018 | 113.07 | 113.07 | 112.45 | 112.46 | 10,121 | -0.09(-0.08%) |
May 21, 2018 | 112.62 | 112.83 | 112.48 | 112.55 | 8,912 | +0.66(+0.59%) |
May 18, 2018 | 112.02 | 112.15 | 111.78 | 111.89 | 24,186 | -0.19(-0.17%) |
May 17, 2018 | 112.48 | 112.48 | 112.08 | 112.08 | 5,658 | +0.21(+0.19%) |
May 16, 2018 | 111.43 | 112.21 | 111.43 | 111.87 | 8,154 | +0.78(+0.70%) |
May 15, 2018 | 111.18 | 111.35 | 110.98 | 111.09 | 5,793 | -0.63(-0.56%) |
May 14, 2018 | 112.10 | 112.10 | 111.68 | 111.72 | 4,033 | +0.13(+0.11%) |
May 11, 2018 | 111.44 | 111.89 | 111.44 | 111.59 | 6,959 | +0.25(+0.22%) |
May 10, 2018 | 111.08 | 111.56 | 111.08 | 111.35 | 5,961 | +0.88(+0.79%) |
May 09, 2018 | 109.91 | 110.73 | 109.89 | 110.47 | 6,467 | +0.85(+0.77%) |
May 08, 2018 | 109.31 | 109.62 | 109.02 | 109.62 | 6,579 | +0.22(+0.20%) |
May 07, 2018 | 109.50 | 109.72 | 109.33 | 109.41 | 2,180 | +0.33(+0.31%) |
May 04, 2018 | 107.27 | 109.25 | 107.20 | 109.07 | 11,092 | +1.33(+1.23%) |
May 03, 2018 | 107.82 | 107.86 | 106.56 | 107.74 | 5,747 | -0.40(-0.37%) |
May 02, 2018 | 108.29 | 108.75 | 108.14 | 108.14 | 15,473 | -0.45(-0.42%) |
May 01, 2018 | 107.90 | 108.60 | 107.45 | 108.60 | 12,260 | -0.00(-0.00%) |
Apr 30, 2018 | 109.50 | 109.54 | 108.56 | 108.60 | 13,185 | -0.79(-0.72%) |
Apr 27, 2018 | 109.60 | 109.60 | 109.10 | 109.39 | 22,071 | +0.10(+0.09%) |
Apr 26, 2018 | 109.08 | 109.53 | 108.91 | 109.29 | 13,351 | +0.83(+0.76%) |
Apr 25, 2018 | 107.79 | 108.79 | 107.79 | 108.46 | 9,870 | +0.31(+0.28%) |
Apr 24, 2018 | 109.59 | 109.67 | 107.82 | 108.16 | 11,331 | -1.28(-1.17%) |
Apr 23, 2018 | 109.45 | 109.91 | 109.26 | 109.44 | 5,748 | +0.02(+0.02%) |
Apr 20, 2018 | 109.99 | 109.99 | 109.13 | 109.42 | 14,429 | -0.85(-0.77%) |
Apr 19, 2018 | 110.38 | 110.46 | 109.96 | 110.26 | 4,543 | -0.81(-0.72%) |
Apr 18, 2018 | 111.20 | 111.27 | 111.03 | 111.07 | 4,627 | +0.35(+0.32%) |
Apr 17, 2018 | 110.83 | 110.94 | 110.56 | 110.72 | 11,382 | +0.80(+0.73%) |
Apr 16, 2018 | 109.04 | 110.03 | 109.04 | 109.92 | 6,317 | +1.41(+1.30%) |
Apr 13, 2018 | 109.58 | 109.58 | 108.36 | 108.50 | 5,467 | -0.85(-0.78%) |
Apr 12, 2018 | 109.33 | 109.62 | 109.13 | 109.36 | 3,013 | +1.02(+0.94%) |
Apr 11, 2018 | 107.98 | 109.00 | 107.98 | 108.34 | 9,168 | -0.41(-0.38%) |
Apr 10, 2018 | 108.39 | 109.04 | 107.93 | 108.75 | 10,296 | +1.07(+1.00%) |
Apr 09, 2018 | 107.36 | 108.38 | 107.36 | 107.68 | 30,441 | +0.89(+0.84%) |
Apr 06, 2018 | 108.15 | 108.56 | 106.24 | 106.79 | 27,339 | -2.41(-2.21%) |
Apr 05, 2018 | 108.66 | 109.31 | 108.66 | 109.20 | 22,979 | +1.00(+0.92%) |
Apr 04, 2018 | 105.43 | 108.20 | 105.43 | 108.20 | 12,492 | +1.31(+1.22%) |
Apr 03, 2018 | 106.14 | 107.15 | 105.75 | 106.90 | 6,064 | +1.77(+1.68%) |
Apr 02, 2018 | 107.61 | 107.61 | 104.51 | 105.13 | 15,572 | -2.97(-2.75%) |
Mar 29, 2018 | 108.11 | 108.11 | 108.11 | 0 | +1.35(+1.27%) | |
Mar 28, 2018 | 106.44 | 107.15 | 106.39 | 106.75 | 24,876 | +0.47(+0.44%) |
Mar 27, 2018 | 108.62 | 108.79 | 106.28 | 106.28 | 8,509 | -1.95(-1.80%) |
Mar 26, 2018 | 107.55 | 108.23 | 107.00 | 108.23 | 12,377 | +0.92(+0.86%) |
Mar 23, 2018 | 108.28 | 108.47 | 107.31 | 107.31 | 8,647 | -1.06(-0.98%) |
Mar 22, 2018 | 110.12 | 110.35 | 108.37 | 108.37 | 16,634 | -3.06(-2.74%) |
Mar 21, 2018 | 111.23 | 111.71 | 111.12 | 111.43 | 35,244 | +0.54(+0.49%) |
Mar 20, 2018 | 111.10 | 111.12 | 110.71 | 110.89 | 9,096 | +0.39(+0.35%) |
Mar 19, 2018 | 111.84 | 111.84 | 110.18 | 110.50 | 7,953 | -1.92(-1.71%) |
Mar 16, 2018 | 111.72 | 112.53 | 111.72 | 112.42 | 5,434 | +0.55(+0.49%) |
Mar 15, 2018 | 112.18 | 112.39 | 111.60 | 111.87 | 8,320 | -0.13(-0.12%) |
Mar 14, 2018 | 113.28 | 113.28 | 111.98 | 112.00 | 16,262 | -0.81(-0.72%) |
Mar 13, 2018 | 113.85 | 113.85 | 112.82 | 112.82 | 7,581 | -0.72(-0.63%) |
Mar 12, 2018 | 113.51 | 113.79 | 113.34 | 113.53 | 22,877 | +0.28(+0.25%) |
Mar 09, 2018 | 112.19 | 113.31 | 112.13 | 113.25 | 7,849 | +1.74(+1.56%) |
Mar 08, 2018 | 111.53 | 111.57 | 111.03 | 111.51 | 7,846 | +0.18(+0.17%) |
Mar 07, 2018 | 111.33 | 111.33 | 10,257 | +0.11(+0.10%) | ||
Mar 06, 2018 | 110.82 | 111.35 | 110.58 | 111.22 | 21,946 | +0.39(+0.35%) |
Mar 05, 2018 | 109.00 | 110.94 | 109.00 | 110.82 | 9,665 | +1.69(+1.55%) |
Mar 02, 2018 | 108.05 | 109.31 | 108.05 | 109.13 | 19,575 | +0.26(+0.24%) |