Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.45 | 85.80 | 84.69 | 84.69 | 1,755,579 | -0.32(-0.38%) |
Apr 27, 2018 | 84.37 | 85.18 | 84.36 | 85.01 | 1,493,207 | +0.57(+0.68%) |
Apr 26, 2018 | 84.54 | 84.71 | 83.79 | 84.44 | 1,283,078 | +0.03(+0.04%) |
Apr 25, 2018 | 84.37 | 84.81 | 83.47 | 84.41 | 2,366,417 | +0.09(+0.10%) |
Apr 24, 2018 | 85.31 | 85.89 | 83.86 | 84.32 | 2,255,392 | -1.06(-1.24%) |
Apr 23, 2018 | 85.55 | 85.63 | 84.68 | 85.37 | 1,765,360 | +0.26(+0.31%) |
Apr 20, 2018 | 85.16 | 85.94 | 84.64 | 85.12 | 1,781,837 | +0.29(+0.34%) |
Apr 19, 2018 | 85.00 | 85.76 | 84.47 | 84.83 | 2,726,831 | +0.16(+0.19%) |
Apr 18, 2018 | 84.74 | 84.92 | 83.60 | 84.66 | 2,495,123 | +0.03(+0.04%) |
Apr 17, 2018 | 84.81 | 85.76 | 84.43 | 84.63 | 2,091,175 | +0.19(+0.23%) |
Apr 16, 2018 | 84.05 | 84.79 | 83.63 | 84.44 | 2,039,474 | +1.01(+1.21%) |
Apr 13, 2018 | 84.55 | 84.58 | 83.00 | 83.43 | 1,947,203 | -0.34(-0.40%) |
Apr 12, 2018 | 83.69 | 84.37 | 83.52 | 83.76 | 1,905,511 | +0.48(+0.57%) |
Apr 11, 2018 | 83.41 | 83.83 | 83.10 | 83.29 | 2,009,034 | -0.80(-0.95%) |
Apr 10, 2018 | 83.85 | 84.50 | 83.44 | 84.08 | 1,507,168 | +1.16(+1.40%) |
Apr 09, 2018 | 83.54 | 84.41 | 82.63 | 82.92 | 1,674,885 | -0.10(-0.13%) |
Apr 06, 2018 | 83.45 | 84.17 | 82.33 | 83.03 | 2,494,493 | -1.06(-1.27%) |
Apr 05, 2018 | 84.03 | 84.66 | 83.76 | 84.09 | 1,994,434 | +0.52(+0.62%) |
Apr 04, 2018 | 81.83 | 83.76 | 81.63 | 83.57 | 2,066,648 | +1.22(+1.48%) |
Apr 03, 2018 | 80.96 | 82.65 | 80.51 | 82.35 | 2,343,171 | +1.23(+1.52%) |
Apr 02, 2018 | 83.06 | 83.93 | 79.75 | 81.12 | 2,960,751 | -0.95(-1.16%) |
Mar 29, 2018 | 82.08 | 82.08 | 82.08 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 81.13 | 82.81 | 80.93 | 81.91 | 2,510,532 | +1.06(+1.31%) |
Mar 27, 2018 | 82.00 | 82.31 | 80.45 | 80.86 | 1,779,154 | -0.98(-1.20%) |
Mar 26, 2018 | 80.91 | 82.17 | 80.41 | 81.83 | 2,046,251 | +1.97(+2.46%) |
Mar 23, 2018 | 82.04 | 82.33 | 79.77 | 79.87 | 2,352,261 | -2.08(-2.54%) |
Mar 22, 2018 | 83.33 | 84.04 | 81.81 | 81.95 | 2,309,084 | -1.90(-2.26%) |
Mar 21, 2018 | 84.21 | 84.66 | 83.70 | 83.84 | 1,749,136 | -0.48(-0.56%) |
Mar 20, 2018 | 84.00 | 84.58 | 83.73 | 84.32 | 1,664,709 | +0.53(+0.63%) |
Mar 19, 2018 | 84.44 | 84.62 | 83.21 | 83.79 | 2,779,533 | -0.65(-0.77%) |
Mar 16, 2018 | 84.02 | 84.81 | 83.98 | 84.44 | 3,956,303 | +0.62(+0.74%) |
Mar 15, 2018 | 83.63 | 84.40 | 83.17 | 83.82 | 2,857,255 | +0.35(+0.41%) |
Mar 14, 2018 | 83.83 | 84.62 | 83.22 | 83.47 | 3,163,051 | +0.00(+0.00%) |
Mar 13, 2018 | 82.63 | 83.71 | 82.29 | 83.47 | 3,868,885 | +1.35(+1.64%) |
Mar 12, 2018 | 83.07 | 83.07 | 81.93 | 82.12 | 2,388,045 | -1.02(-1.23%) |
Mar 09, 2018 | 82.25 | 83.21 | 81.87 | 83.14 | 3,319,646 | +1.47(+1.80%) |
Mar 08, 2018 | 81.12 | 81.74 | 80.52 | 81.67 | 2,378,833 | +0.81(+1.01%) |
Mar 07, 2018 | 81.19 | 80.86 | 2,751,996 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.77 | 80.99 | 79.79 | 80.89 | 2,046,130 | +0.47(+0.58%) |
Mar 05, 2018 | 78.94 | 80.84 | 78.67 | 80.42 | 3,417,280 | +1.11(+1.40%) |
Mar 02, 2018 | 78.86 | 79.44 | 78.49 | 79.31 | 2,214,397 | +0.01(+0.01%) |
Mar 01, 2018 | 79.54 | 80.82 | 78.88 | 79.31 | 4,158,394 | -0.17(-0.22%) |
Feb 28, 2018 | 81.40 | 81.63 | 79.44 | 79.48 | 3,920,956 | -1.51(-1.86%) |
Feb 27, 2018 | 82.23 | 82.73 | 80.98 | 80.99 | 3,126,388 | -1.50(-1.82%) |
Feb 26, 2018 | 81.57 | 82.73 | 81.36 | 82.48 | 2,298,169 | +1.19(+1.46%) |
Feb 23, 2018 | 80.24 | 81.36 | 80.14 | 81.30 | 2,524,736 | +1.35(+1.69%) |
Feb 22, 2018 | 79.68 | 79.94 | 2,863,417 | -0.53(-0.65%) | ||
Feb 21, 2018 | 80.54 | 81.87 | 80.68 | 80.47 | 2,120,127 | -0.21(-0.26%) |
Feb 20, 2018 | 81.34 | 81.75 | 80.33 | 80.68 | 2,542,815 | -1.20(-1.46%) |
Feb 16, 2018 | 81.87 | 81.87 | 81.87 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.86 | 80.36 | 81.42 | 3,233,794 | -0.44(-0.54%) | |
Feb 14, 2018 | 79.09 | 81.95 | 79.09 | 81.86 | 3,611,795 | +2.50(+3.15%) |
Feb 13, 2018 | 77.73 | 79.46 | 77.18 | 79.37 | 4,067,242 | +1.21(+1.54%) |
Feb 12, 2018 | 78.91 | 79.89 | 77.75 | 78.16 | 4,779,099 | -0.14(-0.18%) |
Feb 09, 2018 | 78.39 | 78.75 | 76.06 | 78.30 | 6,698,616 | +0.71(+0.92%) |
Feb 08, 2018 | 82.73 | 83.30 | 77.55 | 77.58 | 6,131,122 | -5.87(-7.03%) |
Feb 07, 2018 | 82.82 | 84.67 | 82.63 | 83.45 | 3,673,444 | +0.23(+0.28%) |
Feb 06, 2018 | 80.68 | 83.54 | 79.87 | 83.22 | 5,005,974 | +0.22(+0.27%) |
Feb 05, 2018 | 83.79 | 84.97 | 82.18 | 82.99 | 5,647,811 | -1.38(-1.63%) |
Feb 02, 2018 | 84.96 | 86.20 | 84.28 | 84.37 | 2,670,771 | -0.67(-0.79%) |