Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.98 | 85.32 | 84.22 | 84.22 | 1,765,424 | -0.32(-0.38%) |
Apr 27, 2018 | 83.90 | 84.71 | 83.89 | 84.54 | 1,501,580 | +0.57(+0.68%) |
Apr 26, 2018 | 84.07 | 84.24 | 83.32 | 83.97 | 1,290,273 | +0.03(+0.04%) |
Apr 25, 2018 | 83.90 | 84.34 | 83.01 | 83.93 | 2,379,688 | +0.09(+0.10%) |
Apr 24, 2018 | 84.84 | 85.41 | 83.40 | 83.85 | 2,268,039 | -1.05(-1.24%) |
Apr 23, 2018 | 85.07 | 85.15 | 84.21 | 84.90 | 1,775,260 | +0.26(+0.31%) |
Apr 20, 2018 | 84.68 | 85.46 | 84.17 | 84.64 | 1,791,829 | +0.28(+0.34%) |
Apr 19, 2018 | 84.53 | 85.28 | 83.99 | 84.36 | 2,742,122 | +0.16(+0.19%) |
Apr 18, 2018 | 84.27 | 84.45 | 83.13 | 84.19 | 2,509,115 | +0.03(+0.04%) |
Apr 17, 2018 | 84.34 | 85.28 | 83.96 | 84.16 | 2,102,902 | +0.19(+0.23%) |
Apr 16, 2018 | 83.58 | 84.31 | 83.17 | 83.97 | 2,050,911 | +1.01(+1.21%) |
Apr 13, 2018 | 84.08 | 84.11 | 82.54 | 82.96 | 1,958,122 | -0.34(-0.40%) |
Apr 12, 2018 | 83.22 | 83.90 | 83.06 | 83.30 | 1,916,196 | +0.47(+0.57%) |
Apr 11, 2018 | 82.94 | 83.36 | 82.63 | 82.82 | 2,020,301 | -0.79(-0.95%) |
Apr 10, 2018 | 83.38 | 84.03 | 82.97 | 83.62 | 1,515,620 | +1.15(+1.40%) |
Apr 09, 2018 | 83.07 | 83.93 | 82.17 | 82.46 | 1,684,277 | -0.10(-0.13%) |
Apr 06, 2018 | 82.99 | 83.70 | 81.87 | 82.57 | 2,508,482 | -1.06(-1.27%) |
Apr 05, 2018 | 83.56 | 84.18 | 83.30 | 83.62 | 2,005,618 | +0.52(+0.62%) |
Apr 04, 2018 | 81.38 | 83.29 | 81.17 | 83.11 | 2,078,237 | +1.21(+1.48%) |
Apr 03, 2018 | 80.51 | 82.19 | 80.06 | 81.89 | 2,356,311 | +1.22(+1.52%) |
Apr 02, 2018 | 82.60 | 83.46 | 79.30 | 80.67 | 2,977,354 | -0.95(-1.16%) |
Mar 29, 2018 | 81.62 | 81.62 | 81.62 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 80.68 | 82.35 | 80.48 | 81.45 | 2,524,610 | +1.05(+1.31%) |
Mar 27, 2018 | 81.54 | 81.85 | 80.00 | 80.40 | 1,789,130 | -0.97(-1.20%) |
Mar 26, 2018 | 80.46 | 81.71 | 79.96 | 81.38 | 2,057,725 | +1.95(+2.46%) |
Mar 23, 2018 | 81.58 | 81.87 | 79.33 | 79.42 | 2,365,452 | -2.07(-2.54%) |
Mar 22, 2018 | 82.87 | 83.57 | 81.35 | 81.49 | 2,322,033 | -1.89(-2.26%) |
Mar 21, 2018 | 83.75 | 84.19 | 83.23 | 83.37 | 1,758,944 | -0.47(-0.56%) |
Mar 20, 2018 | 83.53 | 84.11 | 83.26 | 83.85 | 1,674,044 | +0.53(+0.63%) |
Mar 19, 2018 | 83.97 | 84.15 | 82.75 | 83.32 | 2,795,119 | -0.65(-0.77%) |
Mar 16, 2018 | 83.55 | 84.34 | 83.51 | 83.97 | 3,978,489 | +0.62(+0.74%) |
Mar 15, 2018 | 83.17 | 83.93 | 82.70 | 83.35 | 2,873,278 | +0.34(+0.41%) |
Mar 14, 2018 | 83.37 | 84.15 | 82.75 | 83.00 | 3,180,789 | +0.00(+0.00%) |
Mar 13, 2018 | 82.17 | 83.24 | 81.83 | 83.00 | 3,890,581 | +1.34(+1.64%) |
Mar 12, 2018 | 82.61 | 82.61 | 81.47 | 81.66 | 2,401,437 | -1.02(-1.23%) |
Mar 09, 2018 | 81.79 | 82.75 | 81.41 | 82.68 | 3,338,262 | +1.46(+1.80%) |
Mar 08, 2018 | 80.67 | 81.28 | 80.07 | 81.21 | 2,392,173 | +0.81(+1.01%) |
Mar 07, 2018 | 80.74 | 80.40 | 2,767,428 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.32 | 80.54 | 79.35 | 80.44 | 2,057,604 | +0.46(+0.58%) |
Mar 05, 2018 | 78.50 | 80.39 | 78.23 | 79.97 | 3,436,443 | +1.10(+1.40%) |
Mar 02, 2018 | 78.42 | 78.99 | 78.05 | 78.87 | 2,226,814 | +0.01(+0.01%) |
Mar 01, 2018 | 79.09 | 80.37 | 78.44 | 78.86 | 4,181,713 | -0.17(-0.22%) |
Feb 28, 2018 | 80.95 | 81.18 | 79.00 | 79.03 | 3,942,943 | -1.50(-1.86%) |
Feb 27, 2018 | 81.78 | 82.26 | 80.53 | 80.53 | 3,143,920 | -1.49(-1.82%) |
Feb 26, 2018 | 81.12 | 82.27 | 80.91 | 82.02 | 2,311,056 | +1.18(+1.46%) |
Feb 23, 2018 | 79.80 | 80.91 | 79.69 | 80.84 | 2,538,894 | +1.34(+1.69%) |
Feb 22, 2018 | 79.23 | 79.50 | 2,879,474 | -0.52(-0.65%) | ||
Feb 21, 2018 | 80.09 | 81.42 | 80.23 | 80.02 | 2,132,016 | -0.21(-0.26%) |
Feb 20, 2018 | 80.89 | 81.30 | 79.88 | 80.23 | 2,557,074 | -1.19(-1.46%) |
Feb 16, 2018 | 81.42 | 81.42 | 81.42 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.41 | 79.91 | 80.97 | 3,251,928 | -0.44(-0.54%) | |
Feb 14, 2018 | 78.65 | 81.49 | 78.65 | 81.41 | 3,632,048 | +2.48(+3.15%) |
Feb 13, 2018 | 77.30 | 79.02 | 76.75 | 78.92 | 4,090,050 | +1.20(+1.54%) |
Feb 12, 2018 | 78.47 | 79.44 | 77.31 | 77.72 | 4,805,899 | -0.14(-0.18%) |
Feb 09, 2018 | 77.96 | 78.31 | 75.63 | 77.86 | 6,736,180 | +0.71(+0.92%) |
Feb 08, 2018 | 82.26 | 82.84 | 77.12 | 77.15 | 6,165,503 | -5.83(-7.03%) |
Feb 07, 2018 | 82.36 | 84.20 | 82.17 | 82.98 | 3,694,043 | +0.23(+0.28%) |
Feb 06, 2018 | 80.23 | 83.07 | 79.43 | 82.75 | 5,034,046 | +0.22(+0.27%) |
Feb 05, 2018 | 83.33 | 84.50 | 81.72 | 82.53 | 5,679,482 | -1.37(-1.63%) |
Feb 02, 2018 | 84.48 | 85.72 | 83.81 | 83.90 | 2,685,748 | -0.67(-0.79%) |