Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 91.48 | 92.14 | 90.71 | 91.61 | 5,611,130 | +0.16(+0.17%) |
Jun 28, 2018 | 91.23 | 91.97 | 91.13 | 91.45 | 5,107,178 | +0.34(+0.38%) |
Jun 27, 2018 | 91.19 | 91.68 | 90.56 | 91.10 | 7,403,022 | +0.19(+0.20%) |
Jun 26, 2018 | 91.76 | 91.86 | 90.43 | 90.92 | 5,979,121 | -0.79(-0.86%) |
Jun 25, 2018 | 90.63 | 92.20 | 90.63 | 91.71 | 6,159,497 | +0.52(+0.57%) |
Jun 22, 2018 | 90.24 | 91.44 | 90.21 | 91.19 | 6,785,253 | +0.95(+1.05%) |
Jun 21, 2018 | 89.67 | 90.39 | 89.44 | 90.24 | 7,784,886 | +1.20(+1.35%) |
Jun 20, 2018 | 88.97 | 89.28 | 88.65 | 89.03 | 5,468,179 | -0.13(-0.14%) |
Jun 19, 2018 | 88.76 | 89.76 | 88.54 | 89.16 | 6,541,680 | +0.49(+0.55%) |
Jun 18, 2018 | 90.04 | 90.21 | 88.21 | 88.67 | 7,095,444 | -1.88(-2.07%) |
Jun 15, 2018 | 90.66 | 88.46 | 90.55 | 12,565,416 | +2.09(+2.36%) | |
Jun 14, 2018 | 88.57 | 88.65 | 87.87 | 88.46 | 5,719,548 | -0.12(-0.13%) |
Jun 13, 2018 | 87.64 | 88.86 | 87.64 | 88.58 | 8,976,439 | +0.66(+0.76%) |
Jun 12, 2018 | 86.86 | 87.96 | 86.52 | 87.91 | 6,032,200 | +1.07(+1.23%) |
Jun 11, 2018 | 86.34 | 87.01 | 86.05 | 86.84 | 4,735,298 | +0.61(+0.70%) |
Jun 08, 2018 | 85.14 | 86.34 | 85.14 | 86.24 | 5,699,211 | +1.12(+1.31%) |
Jun 07, 2018 | 84.57 | 85.41 | 84.42 | 85.12 | 5,912,101 | +0.28(+0.33%) |
Jun 06, 2018 | 84.87 | 83.99 | 84.84 | 4,690,427 | +0.52(+0.62%) | |
Jun 05, 2018 | 84.53 | 84.95 | 84.04 | 84.32 | 5,766,166 | +0.08(+0.09%) |
Jun 04, 2018 | 84.24 | 85.06 | 84.16 | 84.24 | 4,672,941 | -0.11(-0.13%) |
Jun 01, 2018 | 84.60 | 84.93 | 83.85 | 84.35 | 5,246,521 | +0.00(+0.00%) |
May 31, 2018 | 85.11 | 85.24 | 83.86 | 84.35 | 9,828,497 | -0.55(-0.65%) |
May 30, 2018 | 84.76 | 85.24 | 84.29 | 84.90 | 7,503,649 | +0.61(+0.72%) |
May 29, 2018 | 83.38 | 84.45 | 83.38 | 84.29 | 9,957,419 | +0.66(+0.79%) |
May 25, 2018 | 83.64 | 83.64 | 83.64 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 83.64 | 83.86 | 83.18 | 83.53 | 5,633,082 | -0.23(-0.27%) |
May 23, 2018 | 83.32 | 83.88 | 83.05 | 83.75 | 7,495,878 | +0.43(+0.52%) |
May 22, 2018 | 83.19 | 83.76 | 82.90 | 83.32 | 8,163,989 | +0.35(+0.42%) |
May 21, 2018 | 81.89 | 83.36 | 81.76 | 82.97 | 8,009,430 | +1.67(+2.05%) |
May 18, 2018 | 81.97 | 82.08 | 81.14 | 81.30 | 8,268,394 | -0.34(-0.42%) |
May 17, 2018 | 81.33 | 81.70 | 81.00 | 81.64 | 7,833,226 | +0.61(+0.75%) |
May 16, 2018 | 80.58 | 81.33 | 80.50 | 81.03 | 6,650,118 | +0.33(+0.40%) |
May 15, 2018 | 80.55 | 81.08 | 80.34 | 80.71 | 7,862,639 | -0.29(-0.36%) |
May 14, 2018 | 81.45 | 81.48 | 80.65 | 81.00 | 5,166,505 | -0.23(-0.29%) |
May 11, 2018 | 81.36 | 81.93 | 80.78 | 81.23 | 4,206,507 | +0.13(+0.16%) |
May 10, 2018 | 80.40 | 81.49 | 80.38 | 81.10 | 3,718,319 | +0.93(+1.15%) |
May 09, 2018 | 81.03 | 81.31 | 80.04 | 80.18 | 7,437,828 | -0.53(-0.65%) |
May 08, 2018 | 81.63 | 81.70 | 80.40 | 80.70 | 6,396,644 | -1.20(-1.47%) |
May 07, 2018 | 82.53 | 82.80 | 81.77 | 81.90 | 4,172,491 | -0.63(-0.77%) |
May 04, 2018 | 81.33 | 83.19 | 81.29 | 82.54 | 7,120,608 | +1.16(+1.42%) |
May 03, 2018 | 81.28 | 81.78 | 80.63 | 81.38 | 7,997,603 | +0.31(+0.38%) |
May 02, 2018 | 82.68 | 82.84 | 80.90 | 81.07 | 7,107,490 | -1.58(-1.92%) |
May 01, 2018 | 83.68 | 84.15 | 82.18 | 82.65 | 5,449,704 | -1.51(-1.79%) |
Apr 30, 2018 | 84.92 | 85.37 | 83.86 | 84.16 | 6,572,402 | -0.64(-0.76%) |
Apr 27, 2018 | 85.23 | 85.87 | 84.75 | 84.80 | 5,716,028 | -1.29(-1.50%) |
Apr 26, 2018 | 85.25 | 86.78 | 84.34 | 86.10 | 7,170,781 | +1.76(+2.09%) |
Apr 25, 2018 | 84.39 | 85.34 | 84.09 | 84.34 | 5,790,878 | -0.24(-0.29%) |
Apr 24, 2018 | 85.56 | 85.75 | 84.19 | 84.58 | 6,830,912 | -0.95(-1.11%) |
Apr 23, 2018 | 85.50 | 85.71 | 84.91 | 85.53 | 8,000,466 | +0.08(+0.10%) |
Apr 20, 2018 | 87.92 | 88.05 | 85.27 | 85.44 | 10,374,478 | -2.58(-2.93%) |
Apr 19, 2018 | 88.97 | 89.16 | 87.61 | 88.02 | 7,580,136 | -1.18(-1.32%) |
Apr 18, 2018 | 90.86 | 91.18 | 88.76 | 89.20 | 7,826,240 | -1.58(-1.74%) |
Apr 17, 2018 | 90.62 | 90.95 | 90.03 | 90.77 | 6,023,216 | -0.88(-0.96%) |
Apr 16, 2018 | 91.51 | 92.25 | 91.31 | 91.65 | 3,321,973 | +0.55(+0.60%) |
Apr 13, 2018 | 90.76 | 91.26 | 90.48 | 91.10 | 3,392,116 | +0.79(+0.88%) |
Apr 12, 2018 | 90.85 | 91.31 | 90.27 | 90.31 | 3,228,214 | -0.31(-0.34%) |
Apr 11, 2018 | 90.52 | 91.27 | 90.40 | 90.61 | 4,797,738 | -0.60(-0.66%) |
Apr 10, 2018 | 91.50 | 91.88 | 90.81 | 91.21 | 3,390,933 | +0.02(+0.02%) |
Apr 09, 2018 | 91.33 | 92.09 | 90.70 | 91.20 | 3,142,314 | +0.07(+0.07%) |
Apr 06, 2018 | 91.77 | 92.53 | 90.69 | 91.13 | 4,292,696 | -1.06(-1.15%) |
Apr 05, 2018 | 92.07 | 92.70 | 91.51 | 92.19 | 3,883,279 | +0.33(+0.35%) |
Apr 04, 2018 | 89.86 | 92.32 | 89.41 | 91.86 | 5,630,104 | +1.66(+1.84%) |
Apr 03, 2018 | 89.54 | 90.49 | 88.87 | 90.21 | 5,635,811 | +0.95(+1.06%) |