Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.97 | 82.00 | 81.54 | 81.78 | 4,494,359 | -0.34(-0.41%) |
May 30, 2018 | 82.11 | 82.17 | 82.03 | 82.11 | 3,610,641 | -0.02(-0.03%) |
May 29, 2018 | 82.28 | 82.32 | 82.00 | 82.14 | 4,134,450 | -0.23(-0.27%) |
May 25, 2018 | 82.36 | 82.36 | 82.36 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.11 | 82.23 | 81.96 | 82.16 | 3,458,940 | +0.25(+0.30%) |
May 23, 2018 | 81.43 | 81.97 | 81.42 | 81.91 | 4,125,638 | +0.50(+0.62%) |
May 22, 2018 | 81.39 | 81.54 | 81.18 | 81.41 | 3,631,607 | +0.32(+0.39%) |
May 21, 2018 | 80.89 | 81.16 | 80.87 | 81.09 | 4,367,490 | +0.02(+0.02%) |
May 18, 2018 | 80.98 | 81.14 | 80.90 | 81.08 | 6,539,981 | -0.09(-0.11%) |
May 17, 2018 | 81.30 | 81.51 | 81.07 | 81.17 | 5,583,429 | -0.32(-0.40%) |
May 16, 2018 | 81.42 | 81.57 | 81.35 | 81.49 | 4,679,029 | +0.17(+0.21%) |
May 15, 2018 | 81.27 | 81.42 | 81.14 | 81.32 | 7,091,563 | -0.56(-0.69%) |
May 14, 2018 | 81.99 | 82.06 | 81.78 | 81.88 | 6,123,946 | -0.14(-0.17%) |
May 11, 2018 | 81.97 | 82.08 | 81.77 | 82.02 | 8,008,638 | +0.35(+0.42%) |
May 10, 2018 | 81.73 | 82.08 | 81.52 | 81.68 | 5,409,509 | +1.02(+1.27%) |
May 09, 2018 | 80.45 | 80.68 | 80.34 | 80.66 | 5,162,994 | -0.14(-0.18%) |
May 08, 2018 | 81.11 | 81.22 | 80.38 | 80.80 | 5,655,733 | -0.48(-0.59%) |
May 07, 2018 | 81.54 | 81.61 | 81.24 | 81.28 | 2,445,735 | -0.34(-0.41%) |
May 04, 2018 | 81.28 | 81.68 | 80.90 | 81.62 | 4,320,383 | +0.07(+0.08%) |
May 03, 2018 | 81.74 | 81.74 | 81.51 | 81.55 | 5,126,898 | -0.09(-0.11%) |
May 02, 2018 | 81.97 | 82.16 | 81.57 | 81.64 | 5,149,216 | -0.65(-0.79%) |
May 01, 2018 | 82.32 | 82.38 | 82.08 | 82.29 | 4,449,101 | -0.15(-0.18%) |
Apr 30, 2018 | 82.71 | 82.75 | 82.40 | 82.44 | 2,646,726 | -0.26(-0.32%) |
Apr 27, 2018 | 82.56 | 82.72 | 82.53 | 82.71 | 1,674,392 | +0.07(+0.08%) |
Apr 26, 2018 | 82.76 | 82.84 | 82.51 | 82.64 | 2,983,614 | +0.07(+0.08%) |
Apr 25, 2018 | 82.68 | 82.71 | 82.41 | 82.57 | 2,578,165 | -0.30(-0.36%) |
Apr 24, 2018 | 83.14 | 83.21 | 82.79 | 82.87 | 2,229,584 | -0.13(-0.15%) |
Apr 23, 2018 | 83.01 | 83.09 | 82.89 | 83.00 | 2,736,046 | -0.20(-0.24%) |
Apr 20, 2018 | 83.37 | 83.39 | 83.13 | 83.20 | 4,263,655 | -0.37(-0.44%) |
Apr 19, 2018 | 83.75 | 83.81 | 83.44 | 83.57 | 4,197,198 | -0.29(-0.35%) |
Apr 18, 2018 | 83.94 | 84.02 | 83.86 | 83.86 | 4,258,263 | +0.00(+0.00%) |
Apr 17, 2018 | 83.92 | 83.99 | 83.85 | 83.86 | 2,955,410 | -0.18(-0.21%) |
Apr 16, 2018 | 84.03 | 84.05 | 83.87 | 84.04 | 1,533,629 | -0.10(-0.12%) |
Apr 13, 2018 | 84.08 | 84.20 | 84.03 | 84.14 | 1,570,008 | +0.07(+0.08%) |
Apr 12, 2018 | 84.14 | 84.20 | 84.03 | 84.08 | 2,316,492 | +0.00(+0.00%) |
Apr 11, 2018 | 83.95 | 84.13 | 83.93 | 84.08 | 1,257,112 | +0.03(+0.04%) |
Apr 10, 2018 | 84.13 | 84.18 | 83.99 | 84.05 | 3,754,659 | -0.13(-0.16%) |
Apr 09, 2018 | 84.15 | 84.22 | 84.11 | 84.18 | 1,592,207 | -0.08(-0.10%) |
Apr 06, 2018 | 84.41 | 84.42 | 84.14 | 84.26 | 3,929,398 | +0.13(+0.15%) |
Apr 05, 2018 | 84.24 | 84.34 | 84.11 | 84.14 | 4,010,875 | -0.03(-0.04%) |
Apr 04, 2018 | 83.99 | 84.26 | 83.99 | 84.17 | 2,253,602 | +0.10(+0.12%) |
Apr 03, 2018 | 84.14 | 84.14 | 83.98 | 84.07 | 3,140,937 | +0.06(+0.07%) |
Apr 02, 2018 | 84.01 | 84.05 | 83.87 | 84.01 | 2,121,750 | -0.16(-0.19%) |
Mar 29, 2018 | 84.17 | 84.17 | 84.17 | 0 | +0.45(+0.53%) | |
Mar 28, 2018 | 83.69 | 83.78 | 83.61 | 83.72 | 3,099,015 | +0.22(+0.26%) |
Mar 27, 2018 | 83.62 | 83.69 | 83.48 | 83.51 | 3,012,739 | +0.13(+0.15%) |
Mar 26, 2018 | 83.15 | 83.45 | 83.14 | 83.38 | 5,453,392 | +0.50(+0.60%) |
Mar 23, 2018 | 83.16 | 83.32 | 82.82 | 82.88 | 4,541,071 | -0.34(-0.40%) |
Mar 22, 2018 | 83.48 | 83.56 | 83.10 | 83.22 | 3,072,586 | -0.25(-0.29%) |
Mar 21, 2018 | 83.25 | 83.60 | 83.24 | 83.46 | 3,179,212 | +0.25(+0.30%) |
Mar 20, 2018 | 83.21 | 83.24 | 83.16 | 83.21 | 2,016,168 | -0.17(-0.21%) |
Mar 19, 2018 | 83.47 | 83.71 | 83.34 | 83.38 | 2,507,017 | -0.35(-0.42%) |
Mar 16, 2018 | 83.72 | 83.79 | 83.66 | 83.73 | 1,586,379 | -0.01(-0.01%) |
Mar 15, 2018 | 83.79 | 83.83 | 83.71 | 83.74 | 1,884,914 | -0.07(-0.08%) |
Mar 14, 2018 | 83.75 | 83.95 | 83.69 | 83.81 | 2,527,672 | +0.19(+0.22%) |
Mar 13, 2018 | 83.74 | 83.75 | 83.59 | 83.62 | 1,937,014 | -0.13(-0.16%) |
Mar 12, 2018 | 83.75 | 83.79 | 83.64 | 83.75 | 1,210,808 | -0.02(-0.02%) |
Mar 09, 2018 | 83.72 | 83.84 | 83.66 | 83.77 | 2,604,478 | +0.16(+0.20%) |
Mar 08, 2018 | 83.58 | 83.69 | 83.51 | 83.60 | 1,981,281 | +0.01(+0.01%) |
Mar 07, 2018 | 83.66 | 83.47 | 83.60 | 2,316,339 | -0.09(-0.11%) | |
Mar 06, 2018 | 83.80 | 83.89 | 83.59 | 83.69 | 2,767,967 | +0.13(+0.15%) |
Mar 05, 2018 | 83.65 | 83.69 | 83.46 | 83.56 | 3,652,030 | -0.13(-0.15%) |
Mar 02, 2018 | 83.42 | 83.73 | 83.40 | 83.69 | 4,062,386 | +0.28(+0.34%) |