Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.61 | 83.86 | 83.25 | 83.60 | 387,930 | +0.01(+0.01%) |
May 30, 2018 | 82.87 | 83.90 | 82.87 | 83.59 | 345,129 | +0.95(+1.15%) |
May 29, 2018 | 81.86 | 83.14 | 81.86 | 82.64 | 268,656 | +0.13(+0.16%) |
May 25, 2018 | 82.51 | 82.51 | 82.51 | 0 | -1.36(-1.62%) | |
May 24, 2018 | 82.58 | 83.93 | 82.33 | 83.87 | 555,719 | +1.52(+1.85%) |
May 23, 2018 | 81.58 | 82.62 | 81.53 | 82.35 | 299,970 | +0.42(+0.51%) |
May 22, 2018 | 82.67 | 82.95 | 81.84 | 81.93 | 397,936 | -0.62(-0.76%) |
May 21, 2018 | 82.55 | 82.91 | 81.32 | 82.55 | 326,942 | -0.04(-0.05%) |
May 18, 2018 | 82.06 | 82.92 | 81.58 | 82.59 | 396,217 | +0.27(+0.33%) |
May 17, 2018 | 82.32 | 82.70 | 82.13 | 82.32 | 230,417 | +0.04(+0.05%) |
May 16, 2018 | 82.54 | 82.86 | 81.74 | 82.28 | 332,028 | -0.27(-0.33%) |
May 15, 2018 | 82.16 | 82.98 | 81.81 | 82.55 | 390,544 | -0.45(-0.54%) |
May 14, 2018 | 84.58 | 85.04 | 82.44 | 83.00 | 773,173 | -1.31(-1.55%) |
May 11, 2018 | 84.18 | 84.44 | 83.49 | 84.31 | 338,465 | +0.40(+0.48%) |
May 10, 2018 | 82.76 | 84.26 | 82.76 | 83.91 | 315,614 | +1.41(+1.71%) |
May 09, 2018 | 82.54 | 82.65 | 81.36 | 82.50 | 501,801 | +0.08(+0.10%) |
May 08, 2018 | 82.80 | 83.03 | 81.18 | 82.41 | 564,474 | -0.59(-0.71%) |
May 07, 2018 | 82.52 | 83.63 | 82.52 | 83.00 | 584,055 | +0.36(+0.44%) |
May 04, 2018 | 82.17 | 83.08 | 81.83 | 82.64 | 402,071 | +0.62(+0.75%) |
May 03, 2018 | 82.23 | 83.79 | 80.65 | 82.02 | 786,539 | -0.21(-0.25%) |
May 02, 2018 | 83.07 | 83.51 | 82.20 | 82.23 | 583,630 | -0.61(-0.73%) |
May 01, 2018 | 82.20 | 83.12 | 81.15 | 82.83 | 438,455 | +0.04(+0.05%) |
Apr 30, 2018 | 83.15 | 83.51 | 82.58 | 82.80 | 322,255 | -0.84(-1.00%) |
Apr 27, 2018 | 83.27 | 83.76 | 82.82 | 83.64 | 305,500 | +0.32(+0.38%) |
Apr 26, 2018 | 83.01 | 83.61 | 82.81 | 83.32 | 387,273 | +0.35(+0.43%) |
Apr 25, 2018 | 81.85 | 83.51 | 81.45 | 82.96 | 471,244 | +0.35(+0.43%) |
Apr 24, 2018 | 82.21 | 82.68 | 81.70 | 82.61 | 308,662 | +0.63(+0.77%) |
Apr 23, 2018 | 82.90 | 83.09 | 81.89 | 81.98 | 577,663 | -1.44(-1.72%) |
Apr 20, 2018 | 83.37 | 83.47 | 82.33 | 83.41 | 651,993 | -0.20(-0.23%) |
Apr 19, 2018 | 83.09 | 83.98 | 82.49 | 83.61 | 536,043 | +0.52(+0.63%) |
Apr 18, 2018 | 83.82 | 84.61 | 82.82 | 83.09 | 535,390 | -0.27(-0.32%) |
Apr 17, 2018 | 83.07 | 83.78 | 82.44 | 83.36 | 686,531 | -0.06(-0.07%) |
Apr 16, 2018 | 83.22 | 83.78 | 82.72 | 83.41 | 446,815 | +0.62(+0.75%) |
Apr 13, 2018 | 82.48 | 83.44 | 81.85 | 82.79 | 380,663 | +1.15(+1.40%) |
Apr 12, 2018 | 82.20 | 82.61 | 81.34 | 81.64 | 450,908 | -0.90(-1.10%) |
Apr 11, 2018 | 82.31 | 84.15 | 81.72 | 82.54 | 639,089 | +1.03(+1.27%) |
Apr 10, 2018 | 80.55 | 82.05 | 80.38 | 81.51 | 644,194 | +1.77(+2.22%) |
Apr 09, 2018 | 80.34 | 80.65 | 79.39 | 79.74 | 482,810 | -0.62(-0.77%) |
Apr 06, 2018 | 80.39 | 80.83 | 79.88 | 80.35 | 276,390 | +0.07(+0.09%) |
Apr 05, 2018 | 79.75 | 80.90 | 79.75 | 80.28 | 377,551 | -0.14(-0.17%) |
Apr 04, 2018 | 80.27 | 80.61 | 79.55 | 80.42 | 401,922 | +0.95(+1.19%) |
Apr 03, 2018 | 80.80 | 80.80 | 79.32 | 79.47 | 516,399 | -1.26(-1.55%) |
Apr 02, 2018 | 79.90 | 81.37 | 79.74 | 80.73 | 384,683 | +0.89(+1.12%) |
Mar 29, 2018 | 79.83 | 79.83 | 79.83 | 0 | +2.46(+3.18%) | |
Mar 28, 2018 | 78.31 | 78.31 | 76.65 | 77.37 | 525,222 | -1.04(-1.33%) |
Mar 27, 2018 | 79.57 | 79.82 | 78.14 | 78.41 | 628,780 | -1.44(-1.80%) |
Mar 26, 2018 | 79.80 | 80.27 | 79.43 | 79.85 | 383,533 | +0.71(+0.89%) |
Mar 23, 2018 | 79.02 | 79.99 | 78.65 | 79.15 | 506,565 | +0.90(+1.15%) |
Mar 22, 2018 | 77.87 | 79.02 | 77.87 | 78.24 | 387,865 | -0.33(-0.43%) |
Mar 21, 2018 | 77.54 | 78.97 | 77.17 | 78.58 | 447,615 | +1.26(+1.62%) |
Mar 20, 2018 | 77.66 | 77.72 | 76.52 | 77.32 | 345,683 | -0.56(-0.72%) |
Mar 19, 2018 | 77.99 | 78.20 | 77.21 | 77.88 | 726,384 | -0.03(-0.04%) |
Mar 16, 2018 | 77.87 | 78.28 | 77.15 | 77.91 | 1,870,518 | +0.01(+0.01%) |
Mar 15, 2018 | 78.28 | 78.47 | 76.74 | 77.90 | 498,812 | +0.09(+0.12%) |
Mar 14, 2018 | 78.00 | 78.00 | 77.26 | 77.81 | 384,275 | +0.22(+0.29%) |
Mar 13, 2018 | 77.00 | 78.33 | 76.69 | 77.58 | 438,466 | +0.65(+0.85%) |
Mar 12, 2018 | 75.97 | 77.31 | 75.49 | 76.93 | 405,356 | +0.72(+0.94%) |
Mar 09, 2018 | 76.03 | 76.68 | 75.29 | 76.22 | 272,135 | -0.04(-0.05%) |
Mar 08, 2018 | 76.27 | 76.50 | 75.14 | 76.25 | 313,048 | +0.10(+0.13%) |
Mar 07, 2018 | 77.56 | 77.77 | 75.97 | 76.15 | 418,071 | -1.53(-1.97%) |
Mar 06, 2018 | 76.66 | 78.49 | 76.61 | 77.69 | 606,783 | +1.70(+2.24%) |
Mar 05, 2018 | 75.28 | 76.12 | 74.65 | 75.98 | 366,514 | +0.49(+0.65%) |
Mar 02, 2018 | 75.86 | 76.47 | 75.18 | 75.49 | 331,961 | -0.02(-0.02%) |