Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.98 | 81.98 | 81.05 | 81.29 | 2,213,484 | -0.77(-0.94%) |
May 30, 2018 | 82.09 | 82.75 | 81.65 | 82.06 | 2,423,229 | +0.51(+0.63%) |
May 29, 2018 | 81.90 | 82.20 | 81.04 | 81.55 | 2,717,118 | -1.05(-1.27%) |
May 25, 2018 | 82.59 | 82.59 | 82.59 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.69 | 82.83 | 81.94 | 82.65 | 1,303,403 | -0.06(-0.07%) |
May 23, 2018 | 82.65 | 82.94 | 82.27 | 82.72 | 1,673,948 | -0.25(-0.30%) |
May 22, 2018 | 82.72 | 83.52 | 82.50 | 82.97 | 1,118,922 | +0.23(+0.28%) |
May 21, 2018 | 82.42 | 83.01 | 82.01 | 82.73 | 1,277,579 | +0.60(+0.73%) |
May 18, 2018 | 82.35 | 82.51 | 81.86 | 82.14 | 2,142,645 | -0.07(-0.08%) |
May 17, 2018 | 82.60 | 82.66 | 82.07 | 82.20 | 2,665,958 | -0.54(-0.65%) |
May 16, 2018 | 82.93 | 83.38 | 82.38 | 82.74 | 1,713,320 | -0.21(-0.25%) |
May 15, 2018 | 82.65 | 83.30 | 82.40 | 82.95 | 2,196,059 | +0.35(+0.42%) |
May 14, 2018 | 83.50 | 83.75 | 82.46 | 82.60 | 2,296,679 | -0.80(-0.95%) |
May 11, 2018 | 83.26 | 84.61 | 83.12 | 83.40 | 2,092,002 | +0.24(+0.29%) |
May 10, 2018 | 83.55 | 83.56 | 82.90 | 83.16 | 1,781,665 | -0.27(-0.32%) |
May 09, 2018 | 82.63 | 83.47 | 82.45 | 83.42 | 2,727,887 | +0.61(+0.73%) |
May 08, 2018 | 82.61 | 83.07 | 82.34 | 82.82 | 2,533,154 | +0.56(+0.68%) |
May 07, 2018 | 81.83 | 82.65 | 81.25 | 82.26 | 1,999,212 | +0.47(+0.57%) |
May 04, 2018 | 80.82 | 82.32 | 80.35 | 81.79 | 1,943,610 | +0.41(+0.50%) |
May 03, 2018 | 80.85 | 81.78 | 79.42 | 81.38 | 3,115,201 | -0.01(-0.01%) |
May 02, 2018 | 84.63 | 84.78 | 79.90 | 81.39 | 5,707,545 | -3.58(-4.22%) |
May 01, 2018 | 84.45 | 84.97 | 83.60 | 84.97 | 1,788,031 | +0.33(+0.39%) |
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%) |