Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 85.23 | 86.58 | 84.78 | 85.94 | 2,505,961 | +0.66(+0.77%) |
Jun 28, 2018 | 84.35 | 85.62 | 84.19 | 85.28 | 2,669,748 | +0.92(+1.09%) |
Jun 27, 2018 | 84.08 | 85.11 | 83.09 | 84.36 | 2,742,237 | +0.07(+0.08%) |
Jun 26, 2018 | 84.76 | 84.95 | 83.04 | 84.29 | 2,534,968 | -0.46(-0.54%) |
Jun 25, 2018 | 82.19 | 84.95 | 82.19 | 84.75 | 3,107,535 | +2.37(+2.88%) |
Jun 22, 2018 | 81.67 | 83.23 | 81.59 | 82.38 | 2,803,422 | +0.68(+0.83%) |
Jun 21, 2018 | 81.99 | 82.85 | 81.06 | 81.70 | 3,576,935 | -1.23(-1.49%) |
Jun 20, 2018 | 83.32 | 83.49 | 82.46 | 82.93 | 2,190,617 | -0.56(-0.67%) |
Jun 19, 2018 | 82.06 | 83.90 | 81.90 | 83.49 | 2,727,613 | +1.31(+1.59%) |
Jun 18, 2018 | 83.91 | 84.18 | 81.75 | 82.19 | 2,724,148 | -2.20(-2.61%) |
Jun 15, 2018 | 84.54 | 83.25 | 84.39 | 4,227,157 | +1.14(+1.37%) | |
Jun 14, 2018 | 83.84 | 84.02 | 82.88 | 83.25 | 2,919,550 | -0.69(-0.83%) |
Jun 13, 2018 | 84.73 | 84.91 | 83.84 | 83.94 | 2,380,661 | -0.52(-0.62%) |
Jun 12, 2018 | 84.65 | 84.78 | 83.45 | 84.47 | 2,430,183 | -0.09(-0.11%) |
Jun 11, 2018 | 84.17 | 84.89 | 84.07 | 84.56 | 2,725,584 | +0.30(+0.36%) |
Jun 08, 2018 | 83.02 | 84.37 | 82.96 | 84.25 | 2,205,232 | +1.18(+1.42%) |
Jun 07, 2018 | 81.45 | 83.73 | 81.28 | 83.07 | 3,815,984 | +1.69(+2.08%) |
Jun 06, 2018 | 81.69 | 81.38 | 2,531,485 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.23 | 82.23 | 81.12 | 81.43 | 1,764,810 | -0.44(-0.53%) |
Jun 04, 2018 | 81.63 | 82.17 | 81.58 | 81.87 | 1,762,601 | +0.39(+0.48%) |
Jun 01, 2018 | 82.00 | 82.36 | 81.13 | 81.48 | 2,294,403 | +0.02(+0.02%) |
May 31, 2018 | 84.84 | 84.84 | 81.03 | 81.46 | 8,569,584 | -3.69(-4.34%) |
May 30, 2018 | 84.81 | 85.56 | 83.71 | 85.15 | 2,680,783 | +0.48(+0.56%) |
May 29, 2018 | 84.78 | 85.77 | 84.38 | 84.68 | 2,490,524 | -0.51(-0.60%) |
May 25, 2018 | 85.19 | 85.19 | 85.19 | 0 | +0.89(+1.05%) | |
May 24, 2018 | 84.48 | 84.69 | 83.73 | 84.30 | 1,934,464 | -0.15(-0.18%) |
May 23, 2018 | 84.58 | 84.77 | 84.10 | 84.45 | 2,298,227 | -0.19(-0.22%) |
May 22, 2018 | 84.63 | 85.56 | 84.10 | 84.64 | 2,165,742 | +0.05(+0.06%) |
May 21, 2018 | 84.11 | 84.63 | 83.59 | 84.59 | 2,577,227 | +0.85(+1.01%) |
May 18, 2018 | 84.72 | 84.72 | 83.27 | 83.74 | 3,094,390 | -0.97(-1.14%) |
May 17, 2018 | 84.81 | 85.27 | 84.18 | 84.71 | 2,209,491 | -0.02(-0.02%) |
May 16, 2018 | 84.08 | 84.86 | 83.91 | 84.73 | 2,074,570 | +0.72(+0.86%) |
May 15, 2018 | 84.06 | 84.44 | 82.89 | 84.01 | 2,686,738 | -0.65(-0.76%) |
May 14, 2018 | 84.80 | 84.90 | 84.12 | 84.65 | 1,802,201 | -0.08(-0.10%) |
May 11, 2018 | 84.14 | 85.03 | 83.80 | 84.73 | 3,314,505 | +0.86(+1.03%) |
May 10, 2018 | 83.34 | 84.25 | 83.34 | 83.87 | 1,525,894 | +0.62(+0.75%) |
May 09, 2018 | 82.83 | 83.55 | 82.08 | 83.25 | 1,870,628 | +0.98(+1.19%) |
May 08, 2018 | 83.34 | 83.68 | 82.16 | 82.27 | 2,268,031 | -1.06(-1.27%) |
May 07, 2018 | 84.06 | 84.20 | 82.79 | 83.33 | 1,782,774 | -0.46(-0.55%) |
May 04, 2018 | 82.76 | 84.16 | 82.59 | 83.79 | 1,883,049 | +1.11(+1.35%) |
May 03, 2018 | 81.78 | 83.43 | 81.60 | 82.67 | 2,426,198 | +1.03(+1.27%) |
May 02, 2018 | 83.02 | 83.25 | 81.39 | 81.64 | 3,174,055 | -1.73(-2.07%) |
May 01, 2018 | 83.18 | 83.70 | 82.40 | 83.37 | 2,478,411 | -0.27(-0.32%) |
Apr 30, 2018 | 84.59 | 84.81 | 83.23 | 83.64 | 3,688,392 | -0.78(-0.93%) |
Apr 27, 2018 | 82.71 | 84.72 | 82.67 | 84.42 | 2,741,691 | +1.47(+1.77%) |
Apr 26, 2018 | 82.67 | 83.55 | 82.45 | 82.95 | 3,280,384 | +0.31(+0.38%) |
Apr 25, 2018 | 80.82 | 83.37 | 80.82 | 82.63 | 4,980,490 | +1.53(+1.89%) |
Apr 24, 2018 | 78.90 | 81.99 | 78.43 | 81.10 | 7,703,099 | +1.52(+1.91%) |
Apr 23, 2018 | 80.99 | 82.12 | 78.78 | 79.58 | 9,479,569 | -1.22(-1.51%) |
Apr 20, 2018 | 83.01 | 83.18 | 79.90 | 80.80 | 6,390,216 | -2.67(-3.20%) |
Apr 19, 2018 | 84.63 | 84.81 | 82.52 | 83.47 | 5,058,513 | -2.58(-2.99%) |
Apr 18, 2018 | 86.41 | 86.89 | 86.01 | 86.05 | 3,427,505 | -0.06(-0.07%) |
Apr 17, 2018 | 86.49 | 86.58 | 85.22 | 86.11 | 2,984,527 | -0.17(-0.20%) |
Apr 16, 2018 | 85.90 | 86.89 | 85.71 | 86.28 | 2,782,989 | +0.78(+0.92%) |
Apr 13, 2018 | 85.92 | 86.16 | 85.32 | 85.49 | 2,462,606 | -0.26(-0.30%) |
Apr 12, 2018 | 87.11 | 87.49 | 85.74 | 85.75 | 1,872,504 | -1.32(-1.51%) |
Apr 11, 2018 | 87.25 | 87.84 | 86.75 | 87.07 | 1,979,013 | -0.55(-0.63%) |
Apr 10, 2018 | 87.85 | 88.47 | 87.38 | 87.62 | 1,719,882 | +0.09(+0.10%) |
Apr 09, 2018 | 87.87 | 88.58 | 86.94 | 87.53 | 2,460,936 | -0.19(-0.22%) |
Apr 06, 2018 | 88.15 | 89.77 | 86.94 | 87.72 | 2,268,711 | -0.65(-0.74%) |
Apr 05, 2018 | 88.33 | 88.79 | 87.30 | 88.38 | 3,065,397 | +0.10(+0.11%) |
Apr 04, 2018 | 86.80 | 88.79 | 86.41 | 88.28 | 2,919,885 | +1.14(+1.31%) |
Apr 03, 2018 | 86.65 | 87.42 | 86.03 | 87.14 | 3,022,699 | +0.64(+0.74%) |