Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.10 | 81.06 | 77.21 | 78.78 | 8,564,509 | -0.34(-0.43%) |
Apr 27, 2018 | 80.39 | 80.54 | 78.50 | 79.13 | 5,699,553 | -2.96(-3.61%) |
Apr 26, 2018 | 82.18 | 82.70 | 81.81 | 82.09 | 4,279,262 | -0.08(-0.10%) |
Apr 25, 2018 | 81.99 | 82.30 | 81.73 | 82.17 | 2,683,389 | -0.12(-0.14%) |
Apr 24, 2018 | 82.32 | 83.11 | 81.85 | 82.28 | 4,950,559 | +0.31(+0.38%) |
Apr 23, 2018 | 80.67 | 82.03 | 80.42 | 81.97 | 3,991,308 | +1.82(+2.27%) |
Apr 20, 2018 | 80.35 | 81.89 | 80.02 | 80.15 | 3,846,826 | -0.02(-0.02%) |
Apr 19, 2018 | 82.09 | 82.45 | 79.29 | 80.17 | 5,516,730 | -3.09(-3.71%) |
Apr 18, 2018 | 82.78 | 83.98 | 82.36 | 83.25 | 2,668,893 | +0.35(+0.42%) |
Apr 17, 2018 | 81.95 | 83.62 | 81.48 | 82.90 | 4,045,675 | +1.41(+1.73%) |
Apr 16, 2018 | 81.46 | 82.06 | 81.00 | 81.49 | 2,226,329 | +0.45(+0.55%) |
Apr 13, 2018 | 81.51 | 82.02 | 80.55 | 81.04 | 1,783,770 | -0.08(-0.10%) |
Apr 12, 2018 | 82.17 | 82.24 | 80.54 | 81.12 | 2,673,939 | -0.78(-0.95%) |
Apr 11, 2018 | 80.35 | 83.06 | 80.11 | 81.90 | 3,413,182 | +0.95(+1.18%) |
Apr 10, 2018 | 85.51 | 85.78 | 79.42 | 80.95 | 7,579,301 | -4.08(-4.80%) |
Apr 09, 2018 | 84.49 | 85.94 | 84.29 | 85.02 | 3,096,119 | +0.66(+0.79%) |
Apr 06, 2018 | 85.80 | 86.17 | 84.26 | 84.36 | 2,910,588 | -1.40(-1.63%) |
Apr 05, 2018 | 85.13 | 86.17 | 84.76 | 85.76 | 3,551,465 | +0.70(+0.82%) |
Apr 04, 2018 | 83.53 | 85.23 | 83.53 | 85.06 | 3,901,632 | +1.19(+1.42%) |
Apr 03, 2018 | 85.17 | 85.28 | 83.16 | 83.88 | 4,967,440 | -1.10(-1.30%) |
Apr 02, 2018 | 85.59 | 86.26 | 84.41 | 84.98 | 3,500,210 | -0.63(-0.74%) |
Mar 29, 2018 | 85.61 | 85.61 | 85.61 | 0 | -0.99(-1.15%) | |
Mar 28, 2018 | 86.56 | 87.73 | 86.48 | 86.60 | 2,578,658 | +0.16(+0.19%) |
Mar 27, 2018 | 87.03 | 87.67 | 86.10 | 86.44 | 2,892,940 | -0.52(-0.59%) |
Mar 26, 2018 | 86.33 | 87.11 | 85.98 | 86.95 | 3,246,258 | +1.30(+1.52%) |
Mar 23, 2018 | 85.70 | 86.61 | 85.50 | 85.65 | 6,311,672 | +0.55(+0.65%) |
Mar 22, 2018 | 83.79 | 86.07 | 83.68 | 85.09 | 4,413,178 | +1.06(+1.26%) |
Mar 21, 2018 | 85.31 | 85.53 | 83.80 | 84.03 | 2,329,792 | -1.00(-1.18%) |
Mar 20, 2018 | 84.63 | 85.94 | 84.60 | 85.03 | 4,484,826 | +0.53(+0.63%) |
Mar 19, 2018 | 85.12 | 85.18 | 83.88 | 84.50 | 3,255,382 | -0.70(-0.82%) |
Mar 16, 2018 | 85.33 | 85.89 | 84.35 | 85.20 | 6,708,462 | -0.41(-0.48%) |
Mar 15, 2018 | 86.77 | 87.21 | 85.50 | 85.61 | 3,731,317 | -1.11(-1.28%) |
Mar 14, 2018 | 86.51 | 86.92 | 86.22 | 86.72 | 3,121,865 | +0.32(+0.38%) |
Mar 13, 2018 | 86.12 | 86.78 | 85.98 | 86.39 | 3,911,762 | +0.21(+0.24%) |
Mar 12, 2018 | 85.71 | 86.69 | 85.71 | 86.19 | 4,449,739 | +0.31(+0.36%) |
Mar 09, 2018 | 85.61 | 85.88 | 85.20 | 85.88 | 5,107,636 | +0.58(+0.68%) |
Mar 08, 2018 | 84.01 | 85.58 | 83.49 | 85.30 | 5,274,015 | +2.04(+2.45%) |
Mar 07, 2018 | 83.64 | 83.25 | 2,840,361 | -0.10(-0.12%) | ||
Mar 06, 2018 | 83.26 | 84.28 | 83.05 | 83.35 | 3,007,077 | +0.01(+0.01%) |
Mar 05, 2018 | 80.48 | 83.56 | 80.48 | 83.35 | 3,794,420 | +2.45(+3.02%) |
Mar 02, 2018 | 81.44 | 81.78 | 80.20 | 80.90 | 4,966,522 | -1.17(-1.42%) |
Mar 01, 2018 | 83.64 | 83.95 | 81.57 | 82.07 | 8,080,743 | -3.09(-3.63%) |
Feb 28, 2018 | 85.50 | 86.76 | 85.06 | 85.16 | 4,372,819 | -0.23(-0.27%) |
Feb 27, 2018 | 86.20 | 86.49 | 84.03 | 85.39 | 4,236,676 | -0.91(-1.06%) |
Feb 26, 2018 | 85.55 | 86.32 | 84.99 | 86.30 | 2,159,207 | +0.85(+1.00%) |
Feb 23, 2018 | 84.17 | 85.45 | 83.91 | 85.45 | 2,230,875 | +1.53(+1.83%) |
Feb 22, 2018 | 83.92 | 2,964,741 | +1.29(+1.56%) | |||
Feb 21, 2018 | 84.15 | 84.26 | 82.59 | 82.63 | 3,158,389 | -1.38(-1.64%) |
Feb 20, 2018 | 84.16 | 84.89 | 83.97 | 84.00 | 3,206,398 | -0.43(-0.50%) |
Feb 16, 2018 | 84.43 | 84.43 | 84.43 | 0 | +1.15(+1.37%) | |
Feb 15, 2018 | 83.56 | 80.99 | 83.28 | 3,455,801 | +1.76(+2.16%) | |
Feb 14, 2018 | 82.07 | 82.22 | 80.48 | 81.52 | 3,771,093 | -0.77(-0.94%) |
Feb 13, 2018 | 81.34 | 82.60 | 81.02 | 82.29 | 2,428,713 | +0.97(+1.19%) |
Feb 12, 2018 | 80.85 | 81.75 | 80.34 | 81.33 | 4,297,730 | +0.97(+1.20%) |
Feb 09, 2018 | 80.58 | 81.05 | 77.96 | 80.36 | 4,743,683 | +0.04(+0.05%) |
Feb 08, 2018 | 83.95 | 84.47 | 80.31 | 80.32 | 5,675,588 | -3.82(-4.54%) |
Feb 07, 2018 | 83.79 | 85.04 | 83.42 | 84.14 | 3,849,858 | +0.15(+0.18%) |
Feb 06, 2018 | 84.38 | 85.33 | 82.73 | 83.99 | 5,600,484 | -2.34(-2.72%) |
Feb 05, 2018 | 86.31 | 87.37 | 85.03 | 86.33 | 2,436,199 | -0.40(-0.46%) |
Feb 02, 2018 | 87.17 | 87.58 | 86.08 | 86.73 | 2,338,940 | -0.75(-0.86%) |