Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.54 | 87.29 | 85.62 | 85.62 | 4,733,402 | -0.39(-0.45%) |
Jun 28, 2018 | 86.02 | 86.67 | 85.29 | 86.01 | 4,403,504 | -0.28(-0.32%) |
Jun 27, 2018 | 87.15 | 88.01 | 86.19 | 86.28 | 3,679,601 | -0.73(-0.84%) |
Jun 26, 2018 | 87.22 | 87.50 | 86.86 | 87.02 | 4,959,787 | +0.25(+0.29%) |
Jun 25, 2018 | 87.58 | 88.23 | 86.19 | 86.77 | 4,709,407 | -1.23(-1.39%) |
Jun 22, 2018 | 89.02 | 89.11 | 87.80 | 87.99 | 6,419,030 | -0.75(-0.85%) |
Jun 21, 2018 | 88.10 | 89.04 | 87.68 | 88.75 | 4,898,018 | +0.56(+0.63%) |
Jun 20, 2018 | 87.80 | 88.64 | 87.51 | 88.19 | 4,933,332 | +0.25(+0.29%) |
Jun 19, 2018 | 87.76 | 88.47 | 87.47 | 87.94 | 6,951,766 | -0.39(-0.44%) |
Jun 18, 2018 | 88.18 | 89.04 | 88.08 | 88.33 | 4,203,723 | -0.53(-0.59%) |
Jun 15, 2018 | 88.84 | 88.84 | 88.85 | 6,917,960 | +0.02(+0.02%) | |
Jun 14, 2018 | 89.14 | 89.57 | 88.39 | 88.84 | 4,609,799 | -0.27(-0.30%) |
Jun 13, 2018 | 90.13 | 90.33 | 89.09 | 89.11 | 4,810,464 | -0.93(-1.03%) |
Jun 12, 2018 | 90.71 | 90.78 | 89.46 | 90.04 | 3,796,799 | +0.00(+0.00%) |
Jun 11, 2018 | 89.98 | 90.42 | 89.59 | 90.04 | 3,982,931 | +0.25(+0.28%) |
Jun 08, 2018 | 88.79 | 89.86 | 88.25 | 89.79 | 4,108,030 | +0.85(+0.96%) |
Jun 07, 2018 | 88.41 | 89.27 | 88.41 | 88.94 | 4,727,830 | +0.70(+0.79%) |
Jun 06, 2018 | 88.37 | 88.24 | 4,618,900 | +0.89(+1.02%) | ||
Jun 05, 2018 | 87.01 | 87.52 | 86.67 | 87.35 | 4,282,516 | -0.08(-0.09%) |
Jun 04, 2018 | 85.96 | 87.71 | 85.91 | 87.43 | 5,592,591 | +1.58(+1.84%) |
Jun 01, 2018 | 85.50 | 86.31 | 85.25 | 85.85 | 5,342,133 | +0.73(+0.86%) |
May 31, 2018 | 87.26 | 87.64 | 84.98 | 85.12 | 8,480,112 | -2.16(-2.47%) |
May 30, 2018 | 86.28 | 87.78 | 86.05 | 87.28 | 5,500,853 | +1.47(+1.71%) |
May 29, 2018 | 85.56 | 86.68 | 85.47 | 85.81 | 5,617,484 | -0.82(-0.94%) |
May 25, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.18(+0.21%) | |
May 24, 2018 | 84.08 | 86.68 | 83.38 | 86.44 | 11,348,061 | +1.61(+1.90%) |
May 23, 2018 | 81.26 | 85.24 | 81.10 | 84.83 | 29,361,374 | +8.01(+10.43%) |
May 22, 2018 | 80.68 | 80.94 | 76.67 | 76.82 | 12,019,451 | -1.47(-1.88%) |
May 21, 2018 | 77.80 | 78.44 | 77.58 | 78.29 | 4,812,041 | +0.94(+1.22%) |
May 18, 2018 | 76.43 | 77.83 | 76.35 | 77.35 | 6,500,893 | +0.78(+1.02%) |
May 17, 2018 | 76.69 | 77.21 | 76.34 | 76.57 | 3,550,509 | -0.04(-0.05%) |
May 16, 2018 | 77.06 | 77.16 | 76.31 | 76.61 | 4,437,000 | -0.16(-0.21%) |
May 15, 2018 | 76.78 | 77.63 | 76.34 | 76.77 | 5,285,335 | -0.80(-1.03%) |
May 14, 2018 | 78.56 | 78.78 | 77.10 | 77.57 | 5,653,954 | -0.78(-0.99%) |
May 11, 2018 | 76.33 | 78.61 | 76.33 | 78.35 | 7,639,875 | +2.13(+2.80%) |
May 10, 2018 | 75.98 | 76.60 | 75.34 | 76.21 | 5,738,318 | +0.58(+0.77%) |
May 09, 2018 | 75.26 | 76.27 | 74.60 | 75.63 | 4,713,008 | +0.15(+0.20%) |
May 08, 2018 | 74.74 | 75.51 | 74.36 | 75.48 | 4,158,648 | +0.36(+0.48%) |
May 07, 2018 | 75.60 | 75.72 | 74.66 | 75.12 | 5,364,762 | -0.34(-0.45%) |
May 04, 2018 | 73.99 | 75.92 | 73.65 | 75.46 | 3,619,466 | +1.25(+1.69%) |
May 03, 2018 | 74.82 | 74.86 | 72.89 | 74.21 | 6,339,062 | -1.01(-1.35%) |
May 02, 2018 | 74.05 | 76.35 | 73.92 | 75.22 | 7,371,597 | +0.90(+1.21%) |
May 01, 2018 | 73.24 | 74.34 | 72.71 | 74.32 | 4,428,433 | +0.47(+0.64%) |
Apr 30, 2018 | 75.52 | 75.60 | 73.85 | 73.85 | 4,681,036 | -1.41(-1.87%) |
Apr 27, 2018 | 74.50 | 75.66 | 74.28 | 75.25 | 4,449,059 | +0.64(+0.86%) |
Apr 26, 2018 | 73.24 | 75.32 | 73.14 | 74.61 | 10,300,790 | +1.61(+2.21%) |
Apr 25, 2018 | 73.96 | 74.14 | 72.84 | 73.00 | 12,077,776 | -1.28(-1.72%) |
Apr 24, 2018 | 75.91 | 76.21 | 73.96 | 74.28 | 6,069,065 | -0.92(-1.23%) |
Apr 23, 2018 | 75.04 | 75.40 | 74.40 | 75.20 | 5,702,342 | +0.65(+0.87%) |
Apr 20, 2018 | 76.12 | 76.28 | 74.27 | 74.55 | 8,489,457 | -1.12(-1.48%) |
Apr 19, 2018 | 76.94 | 76.94 | 74.87 | 75.67 | 6,413,977 | -1.36(-1.77%) |
Apr 18, 2018 | 76.98 | 77.97 | 76.73 | 77.04 | 5,742,120 | +0.22(+0.29%) |
Apr 17, 2018 | 77.19 | 77.50 | 76.71 | 76.81 | 5,756,539 | +0.09(+0.12%) |
Apr 16, 2018 | 77.34 | 77.55 | 76.55 | 76.73 | 5,712,972 | -0.15(-0.20%) |
Apr 13, 2018 | 77.88 | 78.13 | 76.47 | 76.88 | 5,413,282 | -0.72(-0.93%) |
Apr 12, 2018 | 77.50 | 77.83 | 77.27 | 77.60 | 4,409,519 | +0.35(+0.45%) |
Apr 11, 2018 | 76.99 | 78.25 | 76.88 | 77.25 | 5,207,797 | -0.44(-0.56%) |
Apr 10, 2018 | 76.57 | 77.82 | 76.12 | 77.69 | 6,355,012 | +1.69(+2.23%) |
Apr 09, 2018 | 78.87 | 78.99 | 75.84 | 75.99 | 8,237,349 | -2.67(-3.40%) |
Apr 06, 2018 | 78.58 | 79.48 | 77.76 | 78.67 | 9,822,517 | -0.45(-0.57%) |
Apr 05, 2018 | 78.91 | 79.39 | 78.66 | 79.12 | 5,711,791 | +0.62(+0.78%) |
Apr 04, 2018 | 75.17 | 78.70 | 75.02 | 78.51 | 8,816,821 | +2.33(+3.05%) |
Apr 03, 2018 | 75.80 | 76.68 | 75.19 | 76.18 | 8,247,443 | +0.77(+1.02%) |