Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.35 | 82.36 | 78.44 | 80.05 | 8,429,482 | -0.35(-0.43%) |
Apr 27, 2018 | 81.67 | 81.83 | 79.75 | 80.40 | 5,609,694 | -3.01(-3.61%) |
Apr 26, 2018 | 83.50 | 84.03 | 83.13 | 83.40 | 4,211,795 | -0.08(-0.09%) |
Apr 25, 2018 | 83.31 | 83.62 | 83.04 | 83.48 | 2,641,083 | -0.12(-0.14%) |
Apr 24, 2018 | 83.64 | 84.44 | 83.16 | 83.60 | 4,872,508 | +0.32(+0.38%) |
Apr 23, 2018 | 81.96 | 83.35 | 81.71 | 83.28 | 3,928,381 | +1.85(+2.27%) |
Apr 20, 2018 | 81.63 | 83.20 | 81.30 | 81.43 | 3,786,177 | -0.02(-0.02%) |
Apr 19, 2018 | 83.40 | 83.77 | 80.56 | 81.45 | 5,429,754 | -3.13(-3.71%) |
Apr 18, 2018 | 84.11 | 85.32 | 83.68 | 84.59 | 2,626,815 | +0.36(+0.42%) |
Apr 17, 2018 | 83.26 | 84.96 | 82.78 | 84.23 | 3,981,891 | +1.44(+1.73%) |
Apr 16, 2018 | 82.77 | 83.37 | 82.30 | 82.79 | 2,191,229 | +0.45(+0.55%) |
Apr 13, 2018 | 82.82 | 83.33 | 81.84 | 82.34 | 1,755,647 | -0.08(-0.10%) |
Apr 12, 2018 | 83.48 | 83.55 | 81.83 | 82.42 | 2,631,782 | -0.79(-0.95%) |
Apr 11, 2018 | 81.63 | 84.39 | 81.40 | 83.21 | 3,359,370 | +0.97(+1.18%) |
Apr 10, 2018 | 86.88 | 87.16 | 80.70 | 82.24 | 7,459,806 | -4.14(-4.80%) |
Apr 09, 2018 | 85.84 | 87.32 | 85.64 | 86.39 | 3,047,306 | +0.67(+0.79%) |
Apr 06, 2018 | 87.17 | 87.55 | 85.61 | 85.71 | 2,864,700 | -1.42(-1.63%) |
Apr 05, 2018 | 86.50 | 87.55 | 86.12 | 87.13 | 3,495,472 | +0.71(+0.82%) |
Apr 04, 2018 | 84.86 | 86.59 | 84.86 | 86.43 | 3,840,119 | +1.21(+1.42%) |
Apr 03, 2018 | 86.54 | 86.65 | 84.49 | 85.22 | 4,889,123 | -1.12(-1.30%) |
Apr 02, 2018 | 86.97 | 87.64 | 85.76 | 86.34 | 3,445,026 | -0.64(-0.74%) |
Mar 29, 2018 | 86.98 | 86.98 | 86.98 | 0 | -1.01(-1.15%) | |
Mar 28, 2018 | 87.95 | 89.13 | 87.86 | 87.99 | 2,538,003 | +0.17(+0.19%) |
Mar 27, 2018 | 88.43 | 89.08 | 87.48 | 87.82 | 2,847,330 | -0.52(-0.59%) |
Mar 26, 2018 | 87.71 | 88.51 | 87.35 | 88.35 | 3,195,078 | +1.33(+1.52%) |
Mar 23, 2018 | 87.07 | 88.00 | 86.87 | 87.02 | 6,212,162 | +0.56(+0.65%) |
Mar 22, 2018 | 85.13 | 87.45 | 85.02 | 86.46 | 4,343,600 | +1.08(+1.26%) |
Mar 21, 2018 | 86.67 | 86.90 | 85.14 | 85.38 | 2,293,060 | -1.02(-1.18%) |
Mar 20, 2018 | 85.98 | 87.32 | 85.96 | 86.39 | 4,414,118 | +0.54(+0.63%) |
Mar 19, 2018 | 86.48 | 86.55 | 85.23 | 85.86 | 3,204,058 | -0.71(-0.82%) |
Mar 16, 2018 | 86.70 | 87.27 | 85.70 | 86.56 | 6,602,697 | -0.42(-0.48%) |
Mar 15, 2018 | 88.16 | 88.61 | 86.87 | 86.98 | 3,672,489 | -1.13(-1.28%) |
Mar 14, 2018 | 87.90 | 88.31 | 87.60 | 88.11 | 3,072,646 | +0.33(+0.38%) |
Mar 13, 2018 | 87.50 | 88.17 | 87.35 | 87.78 | 3,850,089 | +0.21(+0.24%) |
Mar 12, 2018 | 87.08 | 88.08 | 87.08 | 87.57 | 4,379,584 | +0.31(+0.36%) |
Mar 09, 2018 | 86.98 | 87.25 | 86.56 | 87.25 | 5,027,109 | +0.59(+0.68%) |
Mar 08, 2018 | 85.36 | 86.95 | 84.82 | 86.66 | 5,190,864 | +2.08(+2.45%) |
Mar 07, 2018 | 84.98 | 84.59 | 2,795,580 | -0.10(-0.12%) | ||
Mar 06, 2018 | 84.59 | 85.63 | 84.38 | 84.69 | 2,959,667 | +0.01(+0.01%) |
Mar 05, 2018 | 81.77 | 84.89 | 81.77 | 84.68 | 3,734,597 | +2.48(+3.02%) |
Mar 02, 2018 | 82.74 | 83.09 | 81.48 | 82.20 | 4,888,219 | -1.19(-1.42%) |
Mar 01, 2018 | 84.98 | 85.29 | 82.87 | 83.38 | 7,953,341 | -3.14(-3.63%) |
Feb 28, 2018 | 86.87 | 88.15 | 86.42 | 86.52 | 4,303,877 | -0.24(-0.27%) |
Feb 27, 2018 | 87.58 | 87.87 | 85.37 | 86.76 | 4,169,880 | -0.93(-1.06%) |
Feb 26, 2018 | 86.92 | 87.70 | 86.36 | 87.68 | 2,125,164 | +0.86(+1.00%) |
Feb 23, 2018 | 85.52 | 86.82 | 85.25 | 86.82 | 2,195,703 | +1.56(+1.83%) |
Feb 22, 2018 | 85.26 | 2,917,998 | +1.31(+1.56%) | |||
Feb 21, 2018 | 85.50 | 85.61 | 83.91 | 83.95 | 3,108,593 | -1.40(-1.64%) |
Feb 20, 2018 | 85.51 | 86.25 | 85.31 | 85.35 | 3,155,845 | -0.43(-0.50%) |
Feb 16, 2018 | 85.78 | 85.78 | 85.78 | 0 | +1.16(+1.37%) | |
Feb 15, 2018 | 84.89 | 82.29 | 84.62 | 3,401,317 | +1.79(+2.16%) | |
Feb 14, 2018 | 83.38 | 83.53 | 81.76 | 82.83 | 3,711,637 | -0.79(-0.94%) |
Feb 13, 2018 | 82.65 | 83.92 | 82.32 | 83.61 | 2,390,422 | +0.98(+1.19%) |
Feb 12, 2018 | 82.15 | 83.06 | 81.62 | 82.63 | 4,229,971 | +0.98(+1.20%) |
Feb 09, 2018 | 81.87 | 82.35 | 79.21 | 81.65 | 4,668,894 | +0.04(+0.05%) |
Feb 08, 2018 | 85.29 | 85.82 | 81.59 | 81.61 | 5,586,106 | -3.88(-4.54%) |
Feb 07, 2018 | 85.14 | 86.40 | 84.76 | 85.49 | 3,789,161 | +0.16(+0.18%) |
Feb 06, 2018 | 85.73 | 86.70 | 84.06 | 85.33 | 5,512,187 | -2.38(-2.72%) |
Feb 05, 2018 | 87.69 | 88.77 | 86.39 | 87.72 | 2,397,790 | -0.41(-0.46%) |
Feb 02, 2018 | 88.56 | 88.98 | 87.46 | 88.12 | 2,302,064 | -0.76(-0.86%) |