Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.22 | 83.66 | 81.98 | 82.02 | 2,777,651 | -0.49(-0.59%) |
Jun 28, 2018 | 82.39 | 82.85 | 81.68 | 82.51 | 1,617,607 | +0.11(+0.13%) |
Jun 27, 2018 | 83.52 | 84.23 | 82.38 | 82.40 | 2,824,153 | -1.26(-1.50%) |
Jun 26, 2018 | 84.50 | 84.50 | 83.25 | 83.66 | 1,693,978 | -0.66(-0.78%) |
Jun 25, 2018 | 84.43 | 84.76 | 83.51 | 84.32 | 1,961,085 | -0.47(-0.56%) |
Jun 22, 2018 | 85.79 | 85.85 | 84.72 | 84.79 | 2,315,290 | -0.22(-0.26%) |
Jun 21, 2018 | 84.98 | 85.63 | 84.06 | 85.01 | 2,024,242 | -0.39(-0.46%) |
Jun 20, 2018 | 86.66 | 86.89 | 85.34 | 85.41 | 2,689,917 | -0.57(-0.66%) |
Jun 19, 2018 | 85.75 | 86.15 | 85.39 | 85.98 | 2,958,570 | -0.97(-1.12%) |
Jun 18, 2018 | 86.00 | 87.02 | 85.58 | 86.95 | 1,846,326 | +0.15(+0.17%) |
Jun 15, 2018 | 85.92 | 86.03 | 86.80 | 4,774,009 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.17 | 87.68 | 85.58 | 85.92 | 3,525,116 | +0.24(+0.28%) |
Jun 13, 2018 | 86.09 | 86.75 | 85.57 | 85.68 | 1,873,873 | -0.23(-0.27%) |
Jun 12, 2018 | 86.21 | 86.27 | 85.30 | 85.92 | 2,222,901 | +0.01(+0.01%) |
Jun 11, 2018 | 86.65 | 87.04 | 85.85 | 85.91 | 1,972,035 | -0.63(-0.73%) |
Jun 08, 2018 | 86.22 | 86.63 | 85.35 | 86.54 | 2,075,113 | +0.19(+0.22%) |
Jun 07, 2018 | 86.48 | 87.30 | 85.85 | 86.35 | 2,355,072 | +0.27(+0.31%) |
Jun 06, 2018 | 86.14 | 86.09 | 2,499,785 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.67 | 84.90 | 83.34 | 84.20 | 1,961,102 | -0.97(-1.14%) |
Jun 04, 2018 | 85.12 | 85.41 | 84.80 | 85.17 | 1,716,127 | +0.60(+0.71%) |
Jun 01, 2018 | 84.73 | 85.03 | 84.01 | 84.58 | 1,970,304 | +0.69(+0.82%) |
May 31, 2018 | 83.04 | 84.10 | 82.52 | 83.89 | 3,940,097 | +0.71(+0.85%) |
May 30, 2018 | 82.44 | 83.38 | 82.16 | 83.18 | 2,682,770 | +1.38(+1.69%) |
May 29, 2018 | 83.43 | 83.43 | 80.99 | 81.80 | 2,430,406 | -2.81(-3.32%) |
May 25, 2018 | 84.61 | 84.61 | 84.61 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.89 | 85.41 | 83.73 | 85.08 | 3,134,393 | -0.30(-0.36%) |
May 23, 2018 | 85.83 | 86.09 | 84.64 | 85.38 | 2,668,400 | -0.95(-1.11%) |
May 22, 2018 | 86.18 | 86.79 | 86.15 | 86.33 | 3,151,466 | +0.18(+0.21%) |
May 21, 2018 | 86.86 | 87.34 | 86.06 | 86.16 | 3,220,570 | +0.10(+0.11%) |
May 18, 2018 | 86.18 | 86.55 | 85.85 | 86.06 | 2,431,467 | -0.28(-0.32%) |
May 17, 2018 | 85.62 | 86.75 | 84.92 | 86.33 | 2,488,695 | +0.88(+1.03%) |
May 16, 2018 | 84.50 | 86.33 | 84.34 | 85.45 | 4,761,555 | +0.98(+1.16%) |
May 15, 2018 | 83.00 | 85.43 | 83.00 | 84.47 | 3,449,418 | +1.30(+1.57%) |
May 14, 2018 | 83.03 | 83.46 | 82.77 | 83.17 | 2,362,640 | +0.50(+0.60%) |
May 11, 2018 | 82.38 | 83.49 | 82.18 | 82.67 | 2,484,489 | +0.32(+0.39%) |
May 10, 2018 | 81.85 | 82.84 | 81.32 | 82.35 | 3,550,503 | +0.50(+0.61%) |
May 09, 2018 | 80.79 | 82.00 | 80.45 | 81.85 | 2,808,452 | +1.71(+2.14%) |
May 08, 2018 | 79.72 | 85.20 | 79.72 | 80.13 | 7,009,901 | +1.12(+1.42%) |
May 07, 2018 | 79.31 | 79.57 | 78.67 | 79.01 | 2,709,239 | -0.12(-0.16%) |
May 04, 2018 | 77.61 | 79.81 | 77.28 | 79.14 | 2,406,230 | +1.01(+1.30%) |
May 03, 2018 | 78.93 | 78.93 | 77.26 | 78.12 | 5,072,799 | -1.12(-1.41%) |
May 02, 2018 | 79.82 | 80.27 | 79.06 | 79.24 | 3,583,389 | -0.44(-0.55%) |
May 01, 2018 | 80.28 | 80.45 | 78.91 | 79.68 | 4,438,668 | -0.84(-1.05%) |
Apr 30, 2018 | 81.87 | 82.33 | 80.50 | 80.52 | 2,956,733 | -0.98(-1.20%) |
Apr 27, 2018 | 81.47 | 82.23 | 81.04 | 81.50 | 2,535,061 | +0.05(+0.07%) |
Apr 26, 2018 | 82.55 | 82.89 | 81.28 | 81.45 | 4,732,277 | -0.98(-1.19%) |
Apr 25, 2018 | 83.57 | 84.49 | 81.46 | 82.43 | 7,041,137 | -4.14(-4.78%) |
Apr 24, 2018 | 87.24 | 88.10 | 85.71 | 86.57 | 2,994,026 | -0.07(-0.08%) |
Apr 23, 2018 | 87.23 | 87.42 | 86.04 | 86.64 | 2,689,933 | -0.43(-0.49%) |
Apr 20, 2018 | 87.60 | 88.04 | 86.54 | 87.06 | 2,387,430 | -0.33(-0.38%) |
Apr 19, 2018 | 86.42 | 87.72 | 86.42 | 87.39 | 2,736,211 | +1.08(+1.25%) |
Apr 18, 2018 | 86.96 | 87.70 | 86.24 | 86.32 | 2,108,293 | -0.30(-0.35%) |
Apr 17, 2018 | 86.82 | 87.28 | 86.35 | 86.62 | 2,891,695 | +0.52(+0.60%) |
Apr 16, 2018 | 86.60 | 86.80 | 85.76 | 86.10 | 2,588,365 | +0.45(+0.53%) |
Apr 13, 2018 | 87.00 | 87.40 | 85.24 | 85.65 | 2,250,363 | -0.44(-0.51%) |
Apr 12, 2018 | 85.59 | 86.73 | 85.56 | 86.09 | 2,639,613 | +1.36(+1.60%) |
Apr 11, 2018 | 85.20 | 86.00 | 84.58 | 84.73 | 1,877,642 | -1.31(-1.52%) |
Apr 10, 2018 | 85.86 | 86.50 | 85.22 | 86.03 | 2,333,718 | +1.17(+1.38%) |
Apr 09, 2018 | 84.84 | 86.73 | 84.57 | 84.86 | 1,901,694 | +0.69(+0.82%) |
Apr 06, 2018 | 85.95 | 86.35 | 83.35 | 84.17 | 3,423,253 | -2.49(-2.87%) |
Apr 05, 2018 | 86.47 | 87.14 | 86.01 | 86.66 | 2,242,646 | +1.04(+1.21%) |
Apr 04, 2018 | 83.20 | 85.82 | 83.18 | 85.62 | 2,294,284 | +0.81(+0.95%) |
Apr 03, 2018 | 83.76 | 85.16 | 83.31 | 84.81 | 3,055,696 | +1.50(+1.80%) |