Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 82.75 | 83.66 | 82.62 | 83.27 | 6,816,964 | +0.79(+0.96%) |
Jun 28, 2018 | 80.39 | 82.83 | 80.16 | 82.48 | 7,374,725 | +1.81(+2.24%) |
Jun 27, 2018 | 82.55 | 82.97 | 80.45 | 80.67 | 8,974,372 | -1.65(-2.00%) |
Jun 26, 2018 | 82.68 | 83.21 | 81.77 | 82.32 | 6,741,977 | +0.13(+0.16%) |
Jun 25, 2018 | 84.08 | 84.47 | 81.21 | 82.19 | 10,778,562 | -2.93(-3.44%) |
Jun 22, 2018 | 86.32 | 86.52 | 84.61 | 85.12 | 7,503,397 | -0.85(-0.99%) |
Jun 21, 2018 | 86.50 | 87.45 | 85.45 | 85.97 | 8,101,150 | +0.02(+0.02%) |
Jun 20, 2018 | 84.86 | 86.80 | 84.82 | 85.95 | 9,173,197 | +1.43(+1.69%) |
Jun 19, 2018 | 84.64 | 84.96 | 83.43 | 84.52 | 6,244,212 | -1.33(-1.55%) |
Jun 18, 2018 | 84.84 | 86.20 | 84.44 | 85.85 | 5,578,559 | +0.54(+0.63%) |
Jun 15, 2018 | 85.69 | 85.61 | 85.31 | 8,710,787 | -0.30(-0.35%) | |
Jun 14, 2018 | 85.50 | 86.30 | 85.21 | 85.61 | 6,643,348 | +0.34(+0.40%) |
Jun 13, 2018 | 85.50 | 86.00 | 84.68 | 85.27 | 7,509,730 | +0.25(+0.29%) |
Jun 12, 2018 | 83.93 | 86.20 | 83.88 | 85.02 | 9,213,483 | +1.13(+1.35%) |
Jun 11, 2018 | 84.45 | 84.59 | 83.79 | 83.89 | 4,868,844 | -0.45(-0.53%) |
Jun 08, 2018 | 83.23 | 84.49 | 83.15 | 84.34 | 7,430,930 | +1.07(+1.28%) |
Jun 07, 2018 | 85.21 | 85.30 | 82.31 | 83.27 | 7,837,623 | -1.94(-2.28%) |
Jun 06, 2018 | 85.61 | 85.21 | 7,867,161 | +0.16(+0.19%) | ||
Jun 05, 2018 | 84.50 | 85.20 | 84.01 | 85.05 | 9,033,398 | +0.48(+0.57%) |
Jun 04, 2018 | 83.23 | 84.80 | 82.77 | 84.57 | 7,422,886 | +1.32(+1.59%) |
Jun 01, 2018 | 82.55 | 83.46 | 81.85 | 83.25 | 7,092,081 | +1.18(+1.44%) |
May 31, 2018 | 81.81 | 82.83 | 81.55 | 82.07 | 8,250,036 | +0.47(+0.58%) |
May 30, 2018 | 81.16 | 82.06 | 80.90 | 81.60 | 5,515,899 | +0.87(+1.08%) |
May 29, 2018 | 80.71 | 81.34 | 80.20 | 80.73 | 6,924,204 | -0.23(-0.28%) |
May 25, 2018 | 80.96 | 80.96 | 80.96 | 0 | -0.59(-0.72%) | |
May 24, 2018 | 80.91 | 83.06 | 79.66 | 81.55 | 11,687,407 | +0.47(+0.58%) |
May 23, 2018 | 79.66 | 81.12 | 79.41 | 81.08 | 5,059,441 | +0.46(+0.57%) |
May 22, 2018 | 81.39 | 81.61 | 80.28 | 80.62 | 5,187,972 | -0.63(-0.78%) |
May 21, 2018 | 81.61 | 82.32 | 80.37 | 81.25 | 7,881,351 | +0.46(+0.57%) |
May 18, 2018 | 79.90 | 81.94 | 79.82 | 80.79 | 14,626,894 | +1.60(+2.02%) |
May 17, 2018 | 77.63 | 81.16 | 77.59 | 79.19 | 8,328,629 | +1.37(+1.76%) |
May 16, 2018 | 77.50 | 78.54 | 77.28 | 77.82 | 5,349,786 | +0.03(+0.04%) |
May 15, 2018 | 77.85 | 78.20 | 76.93 | 77.79 | 6,173,046 | -1.02(-1.29%) |
May 14, 2018 | 79.14 | 79.65 | 78.44 | 78.81 | 5,821,054 | -0.39(-0.49%) |
May 11, 2018 | 79.25 | 79.39 | 78.08 | 79.20 | 9,871,283 | +0.01(+0.01%) |
May 10, 2018 | 77.39 | 79.25 | 77.25 | 79.19 | 11,540,813 | +2.18(+2.83%) |
May 09, 2018 | 76.08 | 77.05 | 75.46 | 77.01 | 6,230,240 | +1.29(+1.70%) |
May 08, 2018 | 74.62 | 75.94 | 74.44 | 75.72 | 6,258,496 | +1.05(+1.41%) |
May 07, 2018 | 74.22 | 75.12 | 74.10 | 74.67 | 7,584,111 | +0.68(+0.92%) |
May 04, 2018 | 73.19 | 74.44 | 72.23 | 73.99 | 7,470,794 | +0.54(+0.74%) |
May 03, 2018 | 71.30 | 73.77 | 70.22 | 73.45 | 17,308,620 | +1.72(+2.40%) |
May 02, 2018 | 75.00 | 75.71 | 71.21 | 71.73 | 17,709,080 | -3.08(-4.12%) |
May 01, 2018 | 74.15 | 74.98 | 73.60 | 74.81 | 5,651,901 | +0.20(+0.27%) |
Apr 30, 2018 | 74.00 | 75.02 | 73.69 | 74.61 | 9,444,249 | +0.48(+0.65%) |
Apr 27, 2018 | 76.21 | 76.39 | 73.64 | 74.13 | 9,794,316 | -1.90(-2.50%) |
Apr 26, 2018 | 76.32 | 77.62 | 75.49 | 76.03 | 13,624,387 | +2.03(+2.74%) |
Apr 25, 2018 | 75.39 | 75.58 | 73.72 | 74.00 | 10,938,258 | -1.28(-1.70%) |
Apr 24, 2018 | 78.90 | 79.40 | 75.08 | 75.28 | 9,186,161 | -2.93(-3.75%) |
Apr 23, 2018 | 78.86 | 79.45 | 77.99 | 78.21 | 4,038,452 | -0.52(-0.66%) |
Apr 20, 2018 | 79.22 | 79.87 | 78.30 | 78.73 | 6,265,267 | -0.95(-1.19%) |
Apr 19, 2018 | 80.20 | 80.39 | 79.19 | 79.68 | 7,122,738 | -0.66(-0.82%) |
Apr 18, 2018 | 80.10 | 80.89 | 79.32 | 80.34 | 5,943,399 | +0.31(+0.39%) |
Apr 17, 2018 | 78.55 | 80.43 | 78.50 | 80.03 | 7,133,671 | +2.23(+2.87%) |
Apr 16, 2018 | 77.88 | 78.50 | 77.19 | 77.80 | 5,101,277 | +0.53(+0.69%) |
Apr 13, 2018 | 78.00 | 78.60 | 76.83 | 77.27 | 5,909,943 | -0.19(-0.25%) |
Apr 12, 2018 | 76.80 | 77.99 | 76.61 | 77.46 | 5,034,799 | +0.96(+1.25%) |
Apr 11, 2018 | 76.20 | 77.40 | 76.08 | 76.50 | 4,580,559 | -0.29(-0.38%) |
Apr 10, 2018 | 76.51 | 77.31 | 75.80 | 76.79 | 6,217,464 | +1.60(+2.13%) |
Apr 09, 2018 | 74.60 | 76.88 | 74.60 | 75.19 | 7,327,263 | +1.33(+1.80%) |
Apr 06, 2018 | 75.52 | 76.40 | 73.70 | 73.86 | 8,179,131 | -3.09(-4.02%) |
Apr 05, 2018 | 75.59 | 77.82 | 75.48 | 76.95 | 9,617,672 | +2.17(+2.90%) |
Apr 04, 2018 | 73.00 | 75.06 | 72.81 | 74.78 | 8,230,785 | +0.22(+0.30%) |
Apr 03, 2018 | 75.28 | 75.41 | 73.35 | 74.56 | 8,885,593 | -0.44(-0.59%) |