Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.41 | 85.75 | 84.64 | 84.64 | 1,756,539 | -0.32(-0.38%) |
Apr 27, 2018 | 84.32 | 85.14 | 84.31 | 84.96 | 1,494,023 | +0.57(+0.68%) |
Apr 26, 2018 | 84.50 | 84.66 | 83.74 | 84.39 | 1,283,779 | +0.03(+0.04%) |
Apr 25, 2018 | 84.32 | 84.77 | 83.43 | 84.36 | 2,367,711 | +0.09(+0.10%) |
Apr 24, 2018 | 85.27 | 85.84 | 83.82 | 84.27 | 2,256,625 | -1.06(-1.24%) |
Apr 23, 2018 | 85.50 | 85.58 | 84.64 | 85.33 | 1,766,325 | +0.26(+0.31%) |
Apr 20, 2018 | 85.11 | 85.89 | 84.59 | 85.07 | 1,782,811 | +0.29(+0.34%) |
Apr 19, 2018 | 84.96 | 85.71 | 84.42 | 84.78 | 2,728,322 | +0.16(+0.19%) |
Apr 18, 2018 | 84.70 | 84.87 | 83.55 | 84.62 | 2,496,487 | +0.03(+0.04%) |
Apr 17, 2018 | 84.77 | 85.71 | 84.39 | 84.58 | 2,092,318 | +0.19(+0.23%) |
Apr 16, 2018 | 84.00 | 84.74 | 83.59 | 84.39 | 2,040,589 | +1.01(+1.21%) |
Apr 13, 2018 | 84.51 | 84.53 | 82.96 | 83.38 | 1,948,267 | -0.34(-0.40%) |
Apr 12, 2018 | 83.64 | 84.32 | 83.48 | 83.72 | 1,906,552 | +0.48(+0.57%) |
Apr 11, 2018 | 83.36 | 83.78 | 83.05 | 83.24 | 2,010,133 | -0.80(-0.95%) |
Apr 10, 2018 | 83.81 | 84.45 | 83.39 | 84.04 | 1,507,992 | +1.16(+1.40%) |
Apr 09, 2018 | 83.49 | 84.36 | 82.59 | 82.88 | 1,675,800 | -0.10(-0.13%) |
Apr 06, 2018 | 83.41 | 84.13 | 82.28 | 82.98 | 2,495,857 | -1.06(-1.27%) |
Apr 05, 2018 | 83.99 | 84.61 | 83.72 | 84.05 | 1,995,524 | +0.52(+0.62%) |
Apr 04, 2018 | 81.79 | 83.71 | 81.58 | 83.53 | 2,067,778 | +1.22(+1.48%) |
Apr 03, 2018 | 80.92 | 82.60 | 80.47 | 82.31 | 2,344,452 | +1.23(+1.52%) |
Apr 02, 2018 | 83.02 | 83.88 | 79.70 | 81.08 | 2,962,370 | -0.95(-1.16%) |
Mar 29, 2018 | 82.03 | 82.03 | 82.03 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 81.09 | 82.77 | 80.89 | 81.87 | 2,511,905 | +1.06(+1.31%) |
Mar 27, 2018 | 81.95 | 82.27 | 80.40 | 80.81 | 1,780,126 | -0.98(-1.20%) |
Mar 26, 2018 | 80.86 | 82.13 | 80.36 | 81.79 | 2,047,369 | +1.96(+2.46%) |
Mar 23, 2018 | 82.00 | 82.28 | 79.73 | 79.82 | 2,353,547 | -2.08(-2.54%) |
Mar 22, 2018 | 83.29 | 84.00 | 81.76 | 81.90 | 2,310,347 | -1.89(-2.26%) |
Mar 21, 2018 | 84.17 | 84.62 | 83.65 | 83.80 | 1,750,092 | -0.48(-0.56%) |
Mar 20, 2018 | 83.95 | 84.53 | 83.68 | 84.27 | 1,665,619 | +0.53(+0.63%) |
Mar 19, 2018 | 84.39 | 84.58 | 83.16 | 83.74 | 2,781,052 | -0.65(-0.77%) |
Mar 16, 2018 | 83.97 | 84.77 | 83.94 | 84.39 | 3,958,466 | +0.62(+0.74%) |
Mar 15, 2018 | 83.59 | 84.35 | 83.12 | 83.77 | 2,858,817 | +0.35(+0.41%) |
Mar 14, 2018 | 83.79 | 84.58 | 83.17 | 83.42 | 3,164,780 | +0.00(+0.00%) |
Mar 13, 2018 | 82.59 | 83.67 | 82.25 | 83.42 | 3,871,000 | +1.35(+1.64%) |
Mar 12, 2018 | 83.03 | 83.03 | 81.88 | 82.07 | 2,389,351 | -1.02(-1.23%) |
Mar 09, 2018 | 82.20 | 83.16 | 81.82 | 83.10 | 3,321,461 | +1.47(+1.80%) |
Mar 08, 2018 | 81.08 | 81.69 | 80.47 | 81.62 | 2,380,133 | +0.81(+1.01%) |
Mar 07, 2018 | 81.15 | 80.81 | 2,753,500 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.72 | 80.95 | 79.75 | 80.85 | 2,047,249 | +0.47(+0.58%) |
Mar 05, 2018 | 78.90 | 80.79 | 78.63 | 80.38 | 3,419,148 | +1.11(+1.40%) |
Mar 02, 2018 | 78.81 | 79.39 | 78.45 | 79.27 | 2,215,607 | +0.01(+0.01%) |
Mar 01, 2018 | 79.49 | 80.77 | 78.83 | 79.26 | 4,160,667 | -0.17(-0.22%) |
Feb 28, 2018 | 81.35 | 81.59 | 79.40 | 79.43 | 3,923,099 | -1.51(-1.86%) |
Feb 27, 2018 | 82.19 | 82.68 | 80.93 | 80.94 | 3,128,097 | -1.50(-1.82%) |
Feb 26, 2018 | 81.53 | 82.69 | 81.32 | 82.44 | 2,299,425 | +1.19(+1.46%) |
Feb 23, 2018 | 80.20 | 81.32 | 80.10 | 81.25 | 2,526,116 | +1.35(+1.69%) |
Feb 22, 2018 | 79.63 | 79.90 | 2,864,982 | -0.53(-0.65%) | ||
Feb 21, 2018 | 80.49 | 81.83 | 80.63 | 80.42 | 2,121,286 | -0.21(-0.26%) |
Feb 20, 2018 | 81.29 | 81.71 | 80.29 | 80.63 | 2,544,204 | -1.20(-1.46%) |
Feb 16, 2018 | 81.83 | 81.83 | 81.83 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.82 | 80.31 | 81.38 | 3,235,562 | -0.44(-0.54%) | |
Feb 14, 2018 | 79.05 | 81.90 | 79.05 | 81.82 | 3,613,769 | +2.50(+3.15%) |
Feb 13, 2018 | 77.69 | 79.42 | 77.14 | 79.32 | 4,069,465 | +1.21(+1.54%) |
Feb 12, 2018 | 78.87 | 79.84 | 77.70 | 78.12 | 4,781,711 | -0.14(-0.18%) |
Feb 09, 2018 | 78.35 | 78.70 | 76.02 | 78.25 | 6,702,277 | +0.71(+0.92%) |
Feb 08, 2018 | 82.68 | 83.26 | 77.51 | 77.54 | 6,134,473 | -5.86(-7.03%) |
Feb 07, 2018 | 82.78 | 84.63 | 82.58 | 83.40 | 3,675,451 | +0.23(+0.28%) |
Feb 06, 2018 | 80.63 | 83.49 | 79.83 | 83.17 | 5,008,710 | +0.22(+0.27%) |
Feb 05, 2018 | 83.75 | 84.93 | 82.14 | 82.95 | 5,650,898 | -1.38(-1.63%) |
Feb 02, 2018 | 84.91 | 86.15 | 84.24 | 84.33 | 2,672,231 | -0.67(-0.79%) |