Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.57 | 81.57 | 80.64 | 80.88 | 2,224,681 | -0.77(-0.94%) |
May 30, 2018 | 81.67 | 82.33 | 81.24 | 81.65 | 2,435,487 | +0.51(+0.63%) |
May 29, 2018 | 81.49 | 81.79 | 80.64 | 81.14 | 2,730,862 | -1.04(-1.27%) |
May 25, 2018 | 82.18 | 82.18 | 82.18 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.27 | 82.41 | 81.52 | 82.24 | 1,309,996 | -0.06(-0.07%) |
May 23, 2018 | 82.24 | 82.52 | 81.86 | 82.30 | 1,682,415 | -0.25(-0.30%) |
May 22, 2018 | 82.31 | 83.10 | 82.08 | 82.55 | 1,124,582 | +0.23(+0.28%) |
May 21, 2018 | 82.01 | 82.59 | 81.60 | 82.32 | 1,284,041 | +0.59(+0.73%) |
May 18, 2018 | 81.94 | 82.09 | 81.45 | 81.72 | 2,153,483 | -0.07(-0.08%) |
May 17, 2018 | 82.19 | 82.25 | 81.65 | 81.79 | 2,679,443 | -0.53(-0.65%) |
May 16, 2018 | 82.51 | 82.96 | 81.96 | 82.32 | 1,721,986 | -0.21(-0.25%) |
May 15, 2018 | 82.23 | 82.88 | 81.99 | 82.53 | 2,207,168 | +0.34(+0.42%) |
May 14, 2018 | 83.08 | 83.33 | 82.04 | 82.19 | 2,308,296 | -0.79(-0.95%) |
May 11, 2018 | 82.84 | 84.18 | 82.70 | 82.98 | 2,102,584 | +0.24(+0.29%) |
May 10, 2018 | 83.13 | 83.14 | 82.48 | 82.74 | 1,790,678 | -0.27(-0.32%) |
May 09, 2018 | 82.21 | 83.05 | 82.03 | 83.00 | 2,741,686 | +0.60(+0.73%) |
May 08, 2018 | 82.20 | 82.65 | 81.93 | 82.40 | 2,545,967 | +0.56(+0.68%) |
May 07, 2018 | 81.42 | 82.23 | 80.84 | 81.84 | 2,009,324 | +0.47(+0.57%) |
May 04, 2018 | 80.41 | 81.90 | 79.95 | 81.38 | 1,953,441 | +0.40(+0.50%) |
May 03, 2018 | 80.44 | 81.37 | 79.02 | 80.97 | 3,130,958 | -0.01(-0.01%) |
May 02, 2018 | 84.20 | 84.36 | 79.50 | 80.98 | 5,736,415 | -3.56(-4.22%) |
May 01, 2018 | 84.03 | 84.55 | 83.18 | 84.55 | 1,797,075 | +0.33(+0.39%) |
Apr 30, 2018 | 84.98 | 85.32 | 84.22 | 84.22 | 1,765,424 | -0.32(-0.38%) |
Apr 27, 2018 | 83.90 | 84.71 | 83.89 | 84.54 | 1,501,580 | +0.57(+0.68%) |
Apr 26, 2018 | 84.07 | 84.24 | 83.32 | 83.97 | 1,290,273 | +0.03(+0.04%) |
Apr 25, 2018 | 83.90 | 84.34 | 83.01 | 83.93 | 2,379,688 | +0.09(+0.10%) |
Apr 24, 2018 | 84.84 | 85.41 | 83.40 | 83.85 | 2,268,039 | -1.05(-1.24%) |
Apr 23, 2018 | 85.07 | 85.15 | 84.21 | 84.90 | 1,775,260 | +0.26(+0.31%) |
Apr 20, 2018 | 84.68 | 85.46 | 84.17 | 84.64 | 1,791,829 | +0.28(+0.34%) |
Apr 19, 2018 | 84.53 | 85.28 | 83.99 | 84.36 | 2,742,122 | +0.16(+0.19%) |
Apr 18, 2018 | 84.27 | 84.45 | 83.13 | 84.19 | 2,509,115 | +0.03(+0.04%) |
Apr 17, 2018 | 84.34 | 85.28 | 83.96 | 84.16 | 2,102,902 | +0.19(+0.23%) |
Apr 16, 2018 | 83.58 | 84.31 | 83.17 | 83.97 | 2,050,911 | +1.01(+1.21%) |
Apr 13, 2018 | 84.08 | 84.11 | 82.54 | 82.96 | 1,958,122 | -0.34(-0.40%) |
Apr 12, 2018 | 83.22 | 83.90 | 83.06 | 83.30 | 1,916,196 | +0.47(+0.57%) |
Apr 11, 2018 | 82.94 | 83.36 | 82.63 | 82.82 | 2,020,301 | -0.79(-0.95%) |
Apr 10, 2018 | 83.38 | 84.03 | 82.97 | 83.62 | 1,515,620 | +1.15(+1.40%) |
Apr 09, 2018 | 83.07 | 83.93 | 82.17 | 82.46 | 1,684,277 | -0.10(-0.13%) |
Apr 06, 2018 | 82.99 | 83.70 | 81.87 | 82.57 | 2,508,482 | -1.06(-1.27%) |
Apr 05, 2018 | 83.56 | 84.18 | 83.30 | 83.62 | 2,005,618 | +0.52(+0.62%) |
Apr 04, 2018 | 81.38 | 83.29 | 81.17 | 83.11 | 2,078,237 | +1.21(+1.48%) |
Apr 03, 2018 | 80.51 | 82.19 | 80.06 | 81.89 | 2,356,311 | +1.22(+1.52%) |
Apr 02, 2018 | 82.60 | 83.46 | 79.30 | 80.67 | 2,977,354 | -0.95(-1.16%) |
Mar 29, 2018 | 81.62 | 81.62 | 81.62 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 80.68 | 82.35 | 80.48 | 81.45 | 2,524,610 | +1.05(+1.31%) |
Mar 27, 2018 | 81.54 | 81.85 | 80.00 | 80.40 | 1,789,130 | -0.97(-1.20%) |
Mar 26, 2018 | 80.46 | 81.71 | 79.96 | 81.38 | 2,057,725 | +1.95(+2.46%) |
Mar 23, 2018 | 81.58 | 81.87 | 79.33 | 79.42 | 2,365,452 | -2.07(-2.54%) |
Mar 22, 2018 | 82.87 | 83.57 | 81.35 | 81.49 | 2,322,033 | -1.89(-2.26%) |
Mar 21, 2018 | 83.75 | 84.19 | 83.23 | 83.37 | 1,758,944 | -0.47(-0.56%) |
Mar 20, 2018 | 83.53 | 84.11 | 83.26 | 83.85 | 1,674,044 | +0.53(+0.63%) |
Mar 19, 2018 | 83.97 | 84.15 | 82.75 | 83.32 | 2,795,119 | -0.65(-0.77%) |
Mar 16, 2018 | 83.55 | 84.34 | 83.51 | 83.97 | 3,978,489 | +0.62(+0.74%) |
Mar 15, 2018 | 83.17 | 83.93 | 82.70 | 83.35 | 2,873,278 | +0.34(+0.41%) |
Mar 14, 2018 | 83.37 | 84.15 | 82.75 | 83.00 | 3,180,789 | +0.00(+0.00%) |
Mar 13, 2018 | 82.17 | 83.24 | 81.83 | 83.00 | 3,890,581 | +1.34(+1.64%) |
Mar 12, 2018 | 82.61 | 82.61 | 81.47 | 81.66 | 2,401,437 | -1.02(-1.23%) |
Mar 09, 2018 | 81.79 | 82.75 | 81.41 | 82.68 | 3,338,262 | +1.46(+1.80%) |
Mar 08, 2018 | 80.67 | 81.28 | 80.07 | 81.21 | 2,392,173 | +0.81(+1.01%) |
Mar 07, 2018 | 80.74 | 80.40 | 2,767,428 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.32 | 80.54 | 79.35 | 80.44 | 2,057,604 | +0.46(+0.58%) |
Mar 05, 2018 | 78.50 | 80.39 | 78.23 | 79.97 | 3,436,443 | +1.10(+1.40%) |
Mar 02, 2018 | 78.42 | 78.99 | 78.05 | 78.87 | 2,226,814 | +0.01(+0.01%) |