Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.16 | 83.60 | 81.92 | 81.96 | 2,779,639 | -0.49(-0.59%) |
Jun 28, 2018 | 82.33 | 82.79 | 81.62 | 82.45 | 1,618,765 | +0.11(+0.13%) |
Jun 27, 2018 | 83.46 | 84.17 | 82.32 | 82.34 | 2,826,174 | -1.26(-1.50%) |
Jun 26, 2018 | 84.44 | 84.44 | 83.19 | 83.60 | 1,695,190 | -0.66(-0.78%) |
Jun 25, 2018 | 84.36 | 84.69 | 83.46 | 84.26 | 1,962,489 | -0.47(-0.56%) |
Jun 22, 2018 | 85.73 | 85.79 | 84.66 | 84.73 | 2,316,947 | -0.22(-0.26%) |
Jun 21, 2018 | 84.92 | 85.57 | 84.00 | 84.95 | 2,025,691 | -0.39(-0.46%) |
Jun 20, 2018 | 86.59 | 86.83 | 85.27 | 85.35 | 2,691,842 | -0.57(-0.66%) |
Jun 19, 2018 | 85.68 | 86.09 | 85.32 | 85.92 | 2,960,688 | -0.97(-1.12%) |
Jun 18, 2018 | 85.94 | 86.96 | 85.52 | 86.89 | 1,847,648 | +0.15(+0.17%) |
Jun 15, 2018 | 85.86 | 85.97 | 86.74 | 4,777,426 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.11 | 87.62 | 85.52 | 85.86 | 3,527,639 | +0.24(+0.28%) |
Jun 13, 2018 | 86.03 | 86.69 | 85.51 | 85.62 | 1,875,214 | -0.23(-0.27%) |
Jun 12, 2018 | 86.15 | 86.21 | 85.24 | 85.85 | 2,224,492 | +0.01(+0.01%) |
Jun 11, 2018 | 86.59 | 86.98 | 85.79 | 85.85 | 1,973,446 | -0.63(-0.73%) |
Jun 08, 2018 | 86.16 | 86.57 | 85.29 | 86.48 | 2,076,598 | +0.19(+0.22%) |
Jun 07, 2018 | 86.42 | 87.24 | 85.79 | 86.29 | 2,356,758 | +0.27(+0.31%) |
Jun 06, 2018 | 86.08 | 86.02 | 2,501,574 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.61 | 84.84 | 83.28 | 84.14 | 1,962,506 | -0.97(-1.14%) |
Jun 04, 2018 | 85.06 | 85.35 | 84.74 | 85.11 | 1,717,356 | +0.60(+0.71%) |
Jun 01, 2018 | 84.67 | 84.97 | 83.95 | 84.52 | 1,971,714 | +0.69(+0.82%) |
May 31, 2018 | 82.98 | 84.04 | 82.47 | 83.83 | 3,942,917 | +0.70(+0.85%) |
May 30, 2018 | 82.38 | 83.32 | 82.10 | 83.13 | 2,684,690 | +1.38(+1.69%) |
May 29, 2018 | 83.37 | 83.37 | 80.93 | 81.74 | 2,432,145 | -2.81(-3.32%) |
May 25, 2018 | 84.55 | 84.55 | 84.55 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.83 | 85.35 | 83.67 | 85.02 | 3,136,637 | -0.30(-0.36%) |
May 23, 2018 | 85.76 | 86.03 | 84.58 | 85.32 | 2,670,309 | -0.95(-1.11%) |
May 22, 2018 | 86.12 | 86.73 | 86.09 | 86.27 | 3,153,721 | +0.18(+0.21%) |
May 21, 2018 | 86.80 | 87.28 | 86.00 | 86.09 | 3,222,875 | +0.10(+0.11%) |
May 18, 2018 | 86.12 | 86.49 | 85.79 | 86.00 | 2,433,207 | -0.28(-0.32%) |
May 17, 2018 | 85.56 | 86.68 | 84.86 | 86.27 | 2,490,476 | +0.88(+1.03%) |
May 16, 2018 | 84.44 | 86.27 | 84.28 | 85.39 | 4,764,963 | +0.98(+1.16%) |
May 15, 2018 | 82.94 | 85.37 | 82.94 | 84.41 | 3,451,887 | +1.30(+1.57%) |
May 14, 2018 | 82.97 | 83.40 | 82.71 | 83.11 | 2,364,331 | +0.50(+0.60%) |
May 11, 2018 | 82.32 | 83.43 | 82.12 | 82.61 | 2,486,267 | +0.32(+0.39%) |
May 10, 2018 | 81.79 | 82.78 | 81.27 | 82.29 | 3,553,044 | +0.50(+0.61%) |
May 09, 2018 | 80.73 | 81.94 | 80.40 | 81.79 | 2,810,462 | +1.71(+2.14%) |
May 08, 2018 | 79.67 | 85.14 | 79.67 | 80.08 | 7,014,918 | +1.12(+1.42%) |
May 07, 2018 | 79.25 | 79.52 | 78.61 | 78.96 | 2,711,177 | -0.12(-0.16%) |
May 04, 2018 | 77.55 | 79.76 | 77.23 | 79.08 | 2,407,952 | +1.01(+1.30%) |
May 03, 2018 | 78.88 | 78.88 | 77.21 | 78.07 | 5,076,429 | -1.12(-1.41%) |
May 02, 2018 | 79.77 | 80.21 | 79.00 | 79.19 | 3,585,953 | -0.44(-0.55%) |
May 01, 2018 | 80.23 | 80.40 | 78.85 | 79.62 | 4,441,845 | -0.84(-1.05%) |
Apr 30, 2018 | 81.82 | 82.27 | 80.44 | 80.47 | 2,958,849 | -0.98(-1.20%) |
Apr 27, 2018 | 81.42 | 82.17 | 80.98 | 81.44 | 2,536,875 | +0.05(+0.07%) |
Apr 26, 2018 | 82.49 | 82.83 | 81.22 | 81.39 | 4,735,663 | -0.98(-1.19%) |
Apr 25, 2018 | 83.51 | 84.43 | 81.40 | 82.37 | 7,046,176 | -4.14(-4.78%) |
Apr 24, 2018 | 87.18 | 88.04 | 85.65 | 86.50 | 2,996,169 | -0.07(-0.08%) |
Apr 23, 2018 | 87.17 | 87.36 | 85.98 | 86.58 | 2,691,858 | -0.43(-0.49%) |
Apr 20, 2018 | 87.53 | 87.98 | 86.48 | 87.00 | 2,389,139 | -0.33(-0.38%) |
Apr 19, 2018 | 86.36 | 87.66 | 86.36 | 87.33 | 2,738,169 | +1.07(+1.25%) |
Apr 18, 2018 | 86.90 | 87.63 | 86.18 | 86.26 | 2,109,802 | -0.30(-0.35%) |
Apr 17, 2018 | 86.75 | 87.22 | 86.29 | 86.56 | 2,893,764 | +0.52(+0.60%) |
Apr 16, 2018 | 86.54 | 86.74 | 85.70 | 86.04 | 2,590,218 | +0.45(+0.53%) |
Apr 13, 2018 | 86.94 | 87.34 | 85.18 | 85.59 | 2,251,973 | -0.44(-0.51%) |
Apr 12, 2018 | 85.53 | 86.66 | 85.50 | 86.03 | 2,641,502 | +1.36(+1.60%) |
Apr 11, 2018 | 85.14 | 85.94 | 84.52 | 84.67 | 1,878,986 | -1.31(-1.52%) |
Apr 10, 2018 | 85.80 | 86.43 | 85.16 | 85.97 | 2,335,388 | +1.17(+1.38%) |
Apr 09, 2018 | 84.78 | 86.66 | 84.51 | 84.80 | 1,903,055 | +0.69(+0.82%) |
Apr 06, 2018 | 85.89 | 86.29 | 83.29 | 84.11 | 3,425,703 | -2.49(-2.87%) |
Apr 05, 2018 | 86.41 | 87.08 | 85.95 | 86.59 | 2,244,251 | +1.04(+1.21%) |
Apr 04, 2018 | 83.14 | 85.76 | 83.12 | 85.55 | 2,295,926 | +0.81(+0.95%) |
Apr 03, 2018 | 83.70 | 85.10 | 83.25 | 84.75 | 3,057,883 | +1.50(+1.80%) |