Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.50 | 83.94 | 82.26 | 82.29 | 2,768,289 | -0.49(-0.59%) |
Jun 28, 2018 | 82.67 | 83.13 | 81.95 | 82.79 | 1,612,155 | +0.11(+0.13%) |
Jun 27, 2018 | 83.81 | 84.51 | 82.66 | 82.68 | 2,814,634 | -1.26(-1.50%) |
Jun 26, 2018 | 84.78 | 84.78 | 83.53 | 83.94 | 1,688,268 | -0.66(-0.78%) |
Jun 25, 2018 | 84.71 | 85.04 | 83.80 | 84.60 | 1,954,475 | -0.47(-0.56%) |
Jun 22, 2018 | 86.08 | 86.14 | 85.01 | 85.08 | 2,307,486 | -0.22(-0.26%) |
Jun 21, 2018 | 85.27 | 85.92 | 84.34 | 85.30 | 2,017,419 | -0.39(-0.46%) |
Jun 20, 2018 | 86.95 | 87.18 | 85.62 | 85.70 | 2,680,850 | -0.57(-0.66%) |
Jun 19, 2018 | 86.04 | 86.44 | 85.67 | 86.27 | 2,948,598 | -0.98(-1.12%) |
Jun 18, 2018 | 86.30 | 87.32 | 85.87 | 87.24 | 1,840,103 | +0.15(+0.17%) |
Jun 15, 2018 | 86.22 | 86.32 | 87.09 | 4,757,917 | +0.88(+1.02%) | |
Jun 14, 2018 | 87.47 | 87.98 | 85.87 | 86.22 | 3,513,234 | +0.24(+0.28%) |
Jun 13, 2018 | 86.39 | 87.05 | 85.86 | 85.97 | 1,867,557 | -0.23(-0.27%) |
Jun 12, 2018 | 86.50 | 86.56 | 85.59 | 86.21 | 2,215,409 | +0.01(+0.01%) |
Jun 11, 2018 | 86.94 | 87.33 | 86.14 | 86.20 | 1,965,388 | -0.64(-0.73%) |
Jun 08, 2018 | 86.51 | 86.92 | 85.64 | 86.83 | 2,068,118 | +0.19(+0.22%) |
Jun 07, 2018 | 86.77 | 87.59 | 86.14 | 86.64 | 2,347,134 | +0.27(+0.31%) |
Jun 06, 2018 | 86.43 | 86.38 | 2,491,359 | +1.89(+2.24%) | ||
Jun 05, 2018 | 84.96 | 85.18 | 83.62 | 84.49 | 1,954,492 | -0.98(-1.14%) |
Jun 04, 2018 | 85.41 | 85.70 | 85.09 | 85.46 | 1,710,343 | +0.60(+0.71%) |
Jun 01, 2018 | 85.02 | 85.32 | 84.29 | 84.86 | 1,963,663 | +0.69(+0.82%) |
May 31, 2018 | 83.32 | 84.39 | 82.80 | 84.17 | 3,926,816 | +0.71(+0.85%) |
May 30, 2018 | 82.71 | 83.66 | 82.44 | 83.47 | 2,673,728 | +1.39(+1.69%) |
May 29, 2018 | 83.71 | 83.71 | 81.26 | 82.08 | 2,422,214 | -2.82(-3.32%) |
May 25, 2018 | 84.90 | 84.90 | 84.90 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.18 | 85.70 | 84.01 | 85.36 | 3,123,828 | -0.30(-0.36%) |
May 23, 2018 | 86.12 | 86.39 | 84.93 | 85.67 | 2,659,405 | -0.96(-1.11%) |
May 22, 2018 | 86.47 | 87.09 | 86.44 | 86.63 | 3,140,843 | +0.18(+0.21%) |
May 21, 2018 | 87.16 | 87.64 | 86.35 | 86.45 | 3,209,715 | +0.10(+0.11%) |
May 18, 2018 | 86.47 | 86.84 | 86.14 | 86.35 | 2,423,271 | -0.28(-0.32%) |
May 17, 2018 | 85.91 | 87.04 | 85.21 | 86.63 | 2,480,307 | +0.89(+1.03%) |
May 16, 2018 | 84.78 | 86.63 | 84.62 | 85.74 | 4,745,506 | +0.99(+1.16%) |
May 15, 2018 | 83.28 | 85.72 | 83.28 | 84.76 | 3,437,792 | +1.31(+1.57%) |
May 14, 2018 | 83.31 | 83.74 | 83.05 | 83.45 | 2,354,677 | +0.50(+0.60%) |
May 11, 2018 | 82.66 | 83.77 | 82.45 | 82.95 | 2,476,115 | +0.32(+0.39%) |
May 10, 2018 | 82.12 | 83.12 | 81.60 | 82.62 | 3,538,536 | +0.50(+0.61%) |
May 09, 2018 | 81.06 | 82.28 | 80.73 | 82.12 | 2,798,986 | +1.72(+2.14%) |
May 08, 2018 | 79.99 | 85.49 | 79.99 | 80.40 | 6,986,274 | +1.12(+1.42%) |
May 07, 2018 | 79.58 | 79.84 | 78.93 | 79.28 | 2,700,107 | -0.12(-0.16%) |
May 04, 2018 | 77.87 | 80.08 | 77.54 | 79.41 | 2,398,119 | +1.02(+1.30%) |
May 03, 2018 | 79.20 | 79.20 | 77.52 | 78.39 | 5,055,701 | -1.12(-1.41%) |
May 02, 2018 | 80.09 | 80.54 | 79.33 | 79.51 | 3,571,310 | -0.44(-0.55%) |
May 01, 2018 | 80.56 | 80.73 | 79.17 | 79.95 | 4,423,707 | -0.85(-1.05%) |
Apr 30, 2018 | 82.15 | 82.61 | 80.77 | 80.80 | 2,946,767 | -0.98(-1.20%) |
Apr 27, 2018 | 81.75 | 82.51 | 81.32 | 81.78 | 2,526,516 | +0.05(+0.07%) |
Apr 26, 2018 | 82.83 | 83.17 | 81.55 | 81.72 | 4,716,326 | -0.98(-1.19%) |
Apr 25, 2018 | 83.85 | 84.77 | 81.73 | 82.70 | 7,017,404 | -4.15(-4.78%) |
Apr 24, 2018 | 87.54 | 88.40 | 86.00 | 86.86 | 2,983,935 | -0.07(-0.08%) |
Apr 23, 2018 | 87.53 | 87.72 | 86.33 | 86.93 | 2,680,866 | -0.43(-0.49%) |
Apr 20, 2018 | 87.89 | 88.34 | 86.83 | 87.36 | 2,379,383 | -0.33(-0.38%) |
Apr 19, 2018 | 86.72 | 88.02 | 86.72 | 87.69 | 2,726,988 | +1.08(+1.25%) |
Apr 18, 2018 | 87.25 | 87.99 | 86.53 | 86.61 | 2,101,187 | -0.30(-0.35%) |
Apr 17, 2018 | 87.11 | 87.57 | 86.64 | 86.91 | 2,881,948 | +0.52(+0.60%) |
Apr 16, 2018 | 86.89 | 87.09 | 86.05 | 86.40 | 2,579,641 | +0.45(+0.53%) |
Apr 13, 2018 | 87.30 | 87.70 | 85.53 | 85.94 | 2,242,778 | -0.44(-0.51%) |
Apr 12, 2018 | 85.88 | 87.02 | 85.85 | 86.38 | 2,630,716 | +1.36(+1.60%) |
Apr 11, 2018 | 85.49 | 86.29 | 84.87 | 85.01 | 1,871,314 | -1.31(-1.52%) |
Apr 10, 2018 | 86.16 | 86.79 | 85.50 | 86.32 | 2,325,852 | +1.18(+1.38%) |
Apr 09, 2018 | 85.13 | 87.02 | 84.85 | 85.15 | 1,895,284 | +0.70(+0.82%) |
Apr 06, 2018 | 86.24 | 86.65 | 83.63 | 84.45 | 3,411,715 | -2.50(-2.87%) |
Apr 05, 2018 | 86.76 | 87.44 | 86.30 | 86.95 | 2,235,087 | +1.04(+1.21%) |
Apr 04, 2018 | 83.48 | 86.11 | 83.46 | 85.91 | 2,286,551 | +0.81(+0.95%) |
Apr 03, 2018 | 84.04 | 85.45 | 83.59 | 85.09 | 3,045,396 | +1.51(+1.80%) |