Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.87 | 94.33 | 91.67 | 93.12 | 4,207,536 | +1.09(+1.18%) |
Apr 27, 2018 | 92.00 | 92.83 | 91.51 | 92.03 | 2,312,651 | -0.65(-0.71%) |
Apr 26, 2018 | 91.73 | 92.83 | 91.30 | 92.68 | 4,365,435 | +1.75(+1.92%) |
Apr 25, 2018 | 89.78 | 91.28 | 89.10 | 90.93 | 4,450,423 | +0.64(+0.71%) |
Apr 24, 2018 | 90.87 | 91.74 | 89.33 | 90.30 | 4,609,571 | -0.20(-0.22%) |
Apr 23, 2018 | 89.56 | 90.59 | 88.89 | 90.49 | 2,724,558 | +0.69(+0.76%) |
Apr 20, 2018 | 89.46 | 90.28 | 88.78 | 89.81 | 3,949,855 | -0.06(-0.06%) |
Apr 19, 2018 | 89.37 | 90.39 | 88.63 | 89.86 | 6,298,584 | +0.94(+1.05%) |
Apr 18, 2018 | 88.34 | 89.97 | 87.94 | 88.92 | 6,484,156 | +1.34(+1.53%) |
Apr 17, 2018 | 87.59 | 88.14 | 86.96 | 87.59 | 4,720,989 | +0.10(+0.12%) |
Apr 16, 2018 | 87.98 | 88.01 | 87.23 | 87.48 | 3,483,534 | +0.00(+0.00%) |
Apr 13, 2018 | 87.03 | 87.66 | 86.38 | 87.48 | 4,236,291 | +0.97(+1.12%) |
Apr 12, 2018 | 86.12 | 87.19 | 85.12 | 86.52 | 5,565,717 | +0.46(+0.53%) |
Apr 11, 2018 | 84.51 | 86.64 | 84.13 | 86.06 | 4,406,383 | +1.37(+1.62%) |
Apr 10, 2018 | 82.67 | 85.81 | 82.60 | 84.69 | 6,932,511 | +3.37(+4.14%) |
Apr 09, 2018 | 80.62 | 82.85 | 80.10 | 81.33 | 5,891,113 | +1.14(+1.42%) |
Apr 06, 2018 | 81.87 | 81.87 | 77.72 | 80.18 | 8,229,511 | -1.93(-2.35%) |
Apr 05, 2018 | 82.29 | 82.90 | 81.64 | 82.11 | 4,517,374 | +0.17(+0.20%) |
Apr 04, 2018 | 81.46 | 82.25 | 81.07 | 81.95 | 5,390,101 | -0.71(-0.86%) |
Apr 03, 2018 | 81.40 | 82.84 | 80.07 | 82.65 | 4,420,012 | +1.68(+2.08%) |
Apr 02, 2018 | 82.55 | 82.71 | 78.86 | 80.97 | 4,776,704 | -1.84(-2.22%) |
Mar 29, 2018 | 82.81 | 82.81 | 82.81 | 0 | +1.14(+1.40%) | |
Mar 28, 2018 | 83.23 | 84.33 | 81.23 | 81.67 | 7,007,293 | -1.97(-2.36%) |
Mar 27, 2018 | 84.53 | 84.89 | 82.99 | 83.65 | 6,610,063 | -0.98(-1.15%) |
Mar 26, 2018 | 84.07 | 84.68 | 83.17 | 84.62 | 6,124,654 | +1.35(+1.62%) |
Mar 23, 2018 | 82.40 | 83.96 | 82.36 | 83.28 | 8,359,810 | +1.24(+1.51%) |
Mar 22, 2018 | 81.44 | 82.66 | 81.15 | 82.04 | 8,482,370 | -0.39(-0.47%) |
Mar 21, 2018 | 80.02 | 83.25 | 79.96 | 82.43 | 6,723,035 | +2.71(+3.40%) |
Mar 20, 2018 | 78.16 | 79.96 | 78.07 | 79.71 | 5,790,354 | +2.25(+2.90%) |
Mar 19, 2018 | 78.57 | 78.98 | 76.66 | 77.46 | 3,311,500 | -1.56(-1.97%) |
Mar 16, 2018 | 77.78 | 79.34 | 77.53 | 79.02 | 6,293,402 | +1.42(+1.82%) |
Mar 15, 2018 | 78.97 | 79.23 | 77.23 | 77.60 | 4,885,207 | -0.98(-1.24%) |
Mar 14, 2018 | 79.30 | 79.37 | 78.38 | 78.58 | 2,783,027 | -0.13(-0.16%) |
Mar 13, 2018 | 79.74 | 80.06 | 78.41 | 78.71 | 4,081,032 | -0.47(-0.60%) |
Mar 12, 2018 | 80.63 | 80.88 | 79.05 | 79.18 | 6,621,739 | -1.69(-2.09%) |
Mar 09, 2018 | 79.91 | 80.95 | 79.67 | 80.87 | 3,699,369 | +1.74(+2.20%) |
Mar 08, 2018 | 79.87 | 79.93 | 78.40 | 79.13 | 3,094,372 | -0.22(-0.28%) |
Mar 07, 2018 | 79.53 | 78.15 | 79.35 | 4,234,795 | -0.11(-0.14%) | |
Mar 06, 2018 | 80.80 | 80.98 | 79.25 | 79.46 | 4,348,713 | -0.63(-0.79%) |
Mar 05, 2018 | 79.38 | 80.84 | 78.98 | 80.09 | 3,978,166 | +0.28(+0.35%) |
Mar 02, 2018 | 79.09 | 80.41 | 78.19 | 79.81 | 5,135,660 | +0.21(+0.27%) |
Mar 01, 2018 | 80.07 | 80.33 | 78.54 | 79.59 | 5,851,331 | -0.19(-0.24%) |
Feb 28, 2018 | 79.95 | 83.70 | 79.70 | 79.78 | 9,837,156 | -4.34(-5.16%) |
Feb 27, 2018 | 85.97 | 86.16 | 83.97 | 84.13 | 4,549,943 | -2.01(-2.33%) |
Feb 26, 2018 | 86.19 | 86.66 | 85.41 | 86.13 | 5,686,110 | +0.52(+0.61%) |
Feb 23, 2018 | 84.75 | 85.65 | 84.43 | 85.61 | 2,623,629 | +1.37(+1.62%) |
Feb 22, 2018 | 84.24 | 4,024,501 | +1.01(+1.21%) | |||
Feb 21, 2018 | 84.68 | 85.53 | 83.21 | 83.24 | 5,229,461 | -1.69(-1.99%) |
Feb 20, 2018 | 84.79 | 85.58 | 83.50 | 84.93 | 4,298,554 | +0.25(+0.30%) |
Feb 16, 2018 | 84.68 | 84.68 | 84.68 | 0 | -0.04(-0.05%) | |
Feb 15, 2018 | 83.86 | 85.01 | 82.61 | 84.72 | 4,441,856 | +0.73(+0.87%) |
Feb 14, 2018 | 79.91 | 84.22 | 79.85 | 83.98 | 5,197,840 | +3.37(+4.19%) |
Feb 13, 2018 | 80.63 | 81.22 | 79.93 | 80.61 | 2,202,723 | -0.53(-0.65%) |
Feb 12, 2018 | 79.88 | 81.84 | 79.71 | 81.14 | 4,506,016 | +2.42(+3.07%) |
Feb 09, 2018 | 80.15 | 80.71 | 75.94 | 78.72 | 6,782,714 | -0.76(-0.96%) |
Feb 08, 2018 | 83.40 | 83.78 | 79.44 | 79.48 | 5,943,304 | -3.73(-4.48%) |
Feb 07, 2018 | 85.29 | 85.76 | 83.20 | 83.21 | 5,923,651 | -1.96(-2.30%) |
Feb 06, 2018 | 84.77 | 87.24 | 83.46 | 85.17 | 5,891,402 | -1.43(-1.65%) |
Feb 05, 2018 | 87.87 | 89.14 | 85.76 | 86.60 | 4,010,347 | -2.16(-2.43%) |
Feb 02, 2018 | 90.47 | 90.62 | 88.43 | 88.76 | 3,240,781 | -2.90(-3.17%) |