Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.56 | 84.59 | 83.70 | 83.97 | 296,418 | -0.53(-0.63%) |
May 30, 2018 | 83.98 | 84.66 | 83.96 | 84.50 | 184,085 | +0.92(+1.10%) |
May 29, 2018 | 84.07 | 84.30 | 83.19 | 83.58 | 301,732 | -1.01(-1.19%) |
May 25, 2018 | 84.59 | 84.59 | 84.59 | 0 | -0.31(-0.37%) | |
May 24, 2018 | 84.87 | 84.99 | 84.14 | 84.90 | 269,904 | -0.08(-0.09%) |
May 23, 2018 | 84.69 | 84.98 | 84.26 | 84.98 | 124,490 | -0.08(-0.09%) |
May 22, 2018 | 85.50 | 85.62 | 84.97 | 85.06 | 207,005 | -0.11(-0.13%) |
May 21, 2018 | 85.13 | 85.43 | 84.93 | 85.17 | 239,263 | +0.68(+0.80%) |
May 18, 2018 | 84.96 | 84.96 | 84.48 | 84.49 | 127,933 | -0.56(-0.66%) |
May 17, 2018 | 84.85 | 85.44 | 84.78 | 85.05 | 625,638 | +0.00(+0.00%) |
May 16, 2018 | 84.46 | 85.20 | 84.46 | 85.05 | 178,992 | +0.72(+0.85%) |
May 15, 2018 | 84.25 | 84.42 | 84.02 | 84.33 | 273,867 | -0.25(-0.30%) |
May 14, 2018 | 84.69 | 84.91 | 84.47 | 84.58 | 163,402 | +0.23(+0.27%) |
May 11, 2018 | 84.15 | 84.49 | 83.94 | 84.35 | 116,760 | +0.25(+0.30%) |
May 10, 2018 | 83.46 | 84.26 | 83.46 | 84.10 | 501,567 | +0.82(+0.98%) |
May 09, 2018 | 82.76 | 83.37 | 82.58 | 83.28 | 120,660 | +0.67(+0.81%) |
May 08, 2018 | 82.54 | 82.79 | 82.09 | 82.61 | 254,384 | +0.09(+0.11%) |
May 07, 2018 | 82.77 | 82.87 | 82.34 | 82.52 | 279,834 | +0.03(+0.04%) |
May 04, 2018 | 81.23 | 82.72 | 80.96 | 82.49 | 165,532 | +1.05(+1.29%) |
May 03, 2018 | 81.67 | 81.67 | 80.41 | 81.44 | 548,288 | -0.48(-0.59%) |
May 02, 2018 | 82.40 | 82.65 | 81.79 | 81.92 | 265,105 | -0.46(-0.56%) |
May 01, 2018 | 82.23 | 82.38 | 81.52 | 82.38 | 418,250 | +0.04(+0.05%) |
Apr 30, 2018 | 83.23 | 83.65 | 82.34 | 82.34 | 137,363 | -0.74(-0.89%) |
Apr 27, 2018 | 83.16 | 83.34 | 82.82 | 83.08 | 190,716 | -0.02(-0.02%) |
Apr 26, 2018 | 82.95 | 83.30 | 82.58 | 83.10 | 222,475 | +0.35(+0.42%) |
Apr 25, 2018 | 82.41 | 82.90 | 81.73 | 82.75 | 1,061,584 | +0.46(+0.56%) |
Apr 24, 2018 | 83.40 | 83.66 | 81.78 | 82.29 | 379,835 | -0.65(-0.78%) |
Apr 23, 2018 | 82.96 | 83.28 | 82.57 | 82.94 | 212,087 | +0.09(+0.11%) |
Apr 20, 2018 | 83.56 | 83.57 | 82.55 | 82.85 | 176,886 | -0.84(-1.00%) |
Apr 19, 2018 | 84.26 | 84.26 | 83.37 | 83.69 | 241,087 | -0.83(-0.98%) |
Apr 18, 2018 | 84.60 | 84.89 | 84.39 | 84.52 | 639,372 | +0.18(+0.21%) |
Apr 17, 2018 | 84.40 | 84.52 | 84.11 | 84.34 | 197,669 | +0.61(+0.73%) |
Apr 16, 2018 | 83.59 | 84.07 | 83.23 | 83.73 | 172,484 | +0.79(+0.95%) |
Apr 13, 2018 | 83.84 | 83.84 | 82.60 | 82.94 | 254,580 | -0.32(-0.38%) |
Apr 12, 2018 | 82.77 | 83.55 | 82.77 | 83.26 | 524,635 | +0.88(+1.07%) |
Apr 11, 2018 | 82.27 | 82.93 | 82.27 | 82.38 | 783,348 | -0.42(-0.51%) |
Apr 10, 2018 | 82.39 | 83.08 | 82.09 | 82.80 | 553,126 | +1.47(+1.81%) |
Apr 09, 2018 | 81.67 | 82.61 | 81.26 | 81.33 | 350,700 | +0.26(+0.32%) |
Apr 06, 2018 | 82.15 | 82.66 | 80.46 | 81.07 | 1,164,330 | -1.74(-2.10%) |
Apr 05, 2018 | 82.86 | 83.10 | 82.48 | 82.81 | 177,377 | +0.48(+0.58%) |
Apr 04, 2018 | 80.12 | 82.50 | 80.11 | 82.33 | 328,673 | +0.97(+1.19%) |
Apr 03, 2018 | 80.49 | 81.48 | 80.12 | 81.36 | 897,737 | +1.19(+1.48%) |
Apr 02, 2018 | 81.65 | 81.93 | 79.17 | 80.17 | 696,231 | -1.85(-2.26%) |
Mar 29, 2018 | 82.02 | 82.02 | 82.02 | 0 | +1.15(+1.42%) | |
Mar 28, 2018 | 81.09 | 81.73 | 80.58 | 80.87 | 613,582 | -0.12(-0.15%) |
Mar 27, 2018 | 82.73 | 82.83 | 80.47 | 80.99 | 463,250 | -1.35(-1.64%) |
Mar 26, 2018 | 81.35 | 82.40 | 80.52 | 82.34 | 735,145 | +2.36(+2.95%) |
Mar 23, 2018 | 82.24 | 82.27 | 79.93 | 79.98 | 637,863 | -2.02(-2.46%) |
Mar 22, 2018 | 83.32 | 83.57 | 81.95 | 82.00 | 306,492 | -2.44(-2.89%) |
Mar 21, 2018 | 84.60 | 85.27 | 84.44 | 84.44 | 184,148 | -0.15(-0.18%) |
Mar 20, 2018 | 84.77 | 84.89 | 84.43 | 84.59 | 106,490 | +0.13(+0.15%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.85 | 84.46 | 147,843 | -1.09(-1.27%) |
Mar 16, 2018 | 85.22 | 85.90 | 85.22 | 85.55 | 250,124 | +0.39(+0.46%) |
Mar 15, 2018 | 85.49 | 85.71 | 84.98 | 85.16 | 80,078 | -0.22(-0.26%) |
Mar 14, 2018 | 86.27 | 86.49 | 85.20 | 85.38 | 143,225 | -0.60(-0.70%) |
Mar 13, 2018 | 86.72 | 87.05 | 85.75 | 85.98 | 153,367 | -0.24(-0.28%) |
Mar 12, 2018 | 86.41 | 86.50 | 86.01 | 86.22 | 820,851 | +0.01(+0.01%) |
Mar 09, 2018 | 85.22 | 86.21 | 85.17 | 86.21 | 277,565 | +1.41(+1.66%) |
Mar 08, 2018 | 85.02 | 85.02 | 84.29 | 84.80 | 299,810 | +0.18(+0.21%) |
Mar 07, 2018 | 84.73 | 84.62 | 192,868 | -0.23(-0.27%) | ||
Mar 06, 2018 | 84.94 | 85.00 | 84.34 | 84.85 | 131,877 | +0.31(+0.37%) |
Mar 05, 2018 | 83.12 | 84.76 | 83.12 | 84.54 | 147,871 | +0.87(+1.04%) |
Mar 02, 2018 | 82.54 | 83.81 | 82.20 | 83.67 | 489,276 | +0.43(+0.52%) |