Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.23 | 81.24 | 80.55 | 80.92 | 117,069 | -0.20(-0.24%) |
May 30, 2018 | 80.57 | 81.19 | 80.50 | 81.12 | 99,169 | +0.97(+1.21%) |
May 29, 2018 | 80.50 | 80.68 | 79.80 | 80.15 | 85,612 | -1.30(-1.60%) |
May 25, 2018 | 81.45 | 81.45 | 81.45 | 0 | -0.19(-0.23%) | |
May 24, 2018 | 81.72 | 81.88 | 81.23 | 81.64 | 68,158 | -0.08(-0.10%) |
May 23, 2018 | 81.58 | 81.73 | 81.21 | 81.72 | 126,245 | -0.75(-0.92%) |
May 22, 2018 | 82.81 | 82.84 | 82.40 | 82.47 | 75,538 | -0.21(-0.25%) |
May 21, 2018 | 82.67 | 82.68 | 82.44 | 82.68 | 83,023 | +0.64(+0.78%) |
May 18, 2018 | 82.06 | 82.13 | 81.84 | 82.04 | 92,755 | -0.14(-0.17%) |
May 17, 2018 | 82.16 | 82.34 | 81.97 | 82.18 | 74,251 | +0.11(+0.13%) |
May 16, 2018 | 81.92 | 82.17 | 81.81 | 82.07 | 53,213 | +0.34(+0.42%) |
May 15, 2018 | 81.68 | 81.94 | 81.47 | 81.73 | 68,101 | -0.75(-0.91%) |
May 14, 2018 | 82.69 | 82.72 | 82.36 | 82.48 | 67,612 | +0.22(+0.27%) |
May 11, 2018 | 82.26 | 82.48 | 82.17 | 82.26 | 207,107 | +0.22(+0.27%) |
May 10, 2018 | 81.80 | 82.05 | 81.61 | 82.04 | 50,756 | +0.55(+0.67%) |
May 09, 2018 | 81.26 | 81.59 | 81.17 | 81.50 | 67,515 | +0.04(+0.04%) |
May 08, 2018 | 81.14 | 81.46 | 80.94 | 81.46 | 54,806 | +0.10(+0.12%) |
May 07, 2018 | 81.25 | 81.48 | 81.15 | 81.36 | 80,560 | +0.20(+0.25%) |
May 04, 2018 | 80.49 | 81.27 | 80.49 | 81.16 | 65,201 | +0.37(+0.46%) |
May 03, 2018 | 80.83 | 80.98 | 80.28 | 80.79 | 133,724 | +0.22(+0.27%) |
May 02, 2018 | 80.97 | 81.11 | 80.48 | 80.57 | 58,740 | +0.05(+0.06%) |
May 01, 2018 | 80.77 | 80.82 | 80.16 | 80.52 | 169,046 | -0.32(-0.40%) |
Apr 30, 2018 | 81.05 | 81.25 | 80.76 | 80.84 | 223,507 | -0.24(-0.30%) |
Apr 27, 2018 | 81.20 | 81.23 | 80.82 | 81.08 | 119,901 | +0.16(+0.20%) |
Apr 26, 2018 | 80.98 | 81.10 | 80.69 | 80.92 | 99,893 | +0.59(+0.73%) |
Apr 25, 2018 | 80.33 | 80.52 | 80.00 | 80.33 | 57,487 | -0.20(-0.25%) |
Apr 24, 2018 | 81.24 | 81.24 | 80.36 | 80.53 | 84,938 | -0.28(-0.35%) |
Apr 23, 2018 | 80.97 | 81.04 | 80.61 | 80.81 | 74,975 | -0.27(-0.33%) |
Apr 20, 2018 | 81.18 | 81.35 | 81.03 | 81.08 | 58,855 | -0.54(-0.66%) |
Apr 19, 2018 | 81.97 | 82.01 | 81.34 | 81.62 | 77,208 | -0.55(-0.67%) |
Apr 18, 2018 | 81.94 | 82.24 | 81.94 | 82.17 | 136,203 | +0.46(+0.56%) |
Apr 17, 2018 | 81.37 | 81.88 | 81.31 | 81.71 | 119,316 | +0.50(+0.62%) |
Apr 16, 2018 | 81.38 | 81.44 | 81.09 | 81.21 | 73,058 | +0.05(+0.06%) |
Apr 13, 2018 | 81.28 | 81.28 | 80.81 | 81.16 | 74,146 | +0.06(+0.07%) |
Apr 12, 2018 | 80.89 | 81.18 | 80.80 | 81.10 | 75,565 | +0.35(+0.43%) |
Apr 11, 2018 | 80.94 | 81.28 | 80.74 | 80.75 | 278,920 | -0.48(-0.59%) |
Apr 10, 2018 | 81.17 | 81.39 | 80.88 | 81.23 | 76,190 | +0.74(+0.92%) |
Apr 09, 2018 | 80.55 | 80.97 | 80.26 | 80.49 | 194,823 | +0.78(+0.98%) |
Apr 06, 2018 | 80.22 | 80.47 | 79.51 | 79.71 | 122,305 | -0.59(-0.73%) |
Apr 05, 2018 | 80.35 | 80.63 | 80.13 | 80.30 | 4,543,496 | +0.41(+0.51%) |
Apr 04, 2018 | 78.67 | 79.89 | 78.58 | 79.89 | 384,410 | +0.19(+0.24%) |
Apr 03, 2018 | 79.55 | 79.83 | 79.21 | 79.70 | 182,681 | +0.54(+0.68%) |
Apr 02, 2018 | 80.07 | 80.23 | 78.70 | 79.16 | 315,473 | -1.21(-1.51%) |
Mar 29, 2018 | 80.37 | 80.37 | 80.37 | 0 | +0.90(+1.13%) | |
Mar 28, 2018 | 79.56 | 80.11 | 79.25 | 79.47 | 98,211 | +0.30(+0.38%) |
Mar 27, 2018 | 80.01 | 80.18 | 78.94 | 79.17 | 85,821 | -0.47(-0.59%) |
Mar 26, 2018 | 79.58 | 79.74 | 78.83 | 79.64 | 275,472 | +1.26(+1.61%) |
Mar 23, 2018 | 79.48 | 79.50 | 78.32 | 78.38 | 134,024 | -1.05(-1.32%) |
Mar 22, 2018 | 80.05 | 80.17 | 79.31 | 79.43 | 163,597 | -1.27(-1.57%) |
Mar 21, 2018 | 80.49 | 80.96 | 80.39 | 80.70 | 66,491 | +0.11(+0.14%) |
Mar 20, 2018 | 80.50 | 80.74 | 80.36 | 80.59 | 68,307 | -0.10(-0.12%) |
Mar 19, 2018 | 81.06 | 81.06 | 80.26 | 80.69 | 97,663 | -0.62(-0.76%) |
Mar 16, 2018 | 81.32 | 81.57 | 81.17 | 81.31 | 91,044 | -0.26(-0.32%) |
Mar 15, 2018 | 81.67 | 81.87 | 81.44 | 81.57 | 84,060 | +0.07(+0.09%) |
Mar 14, 2018 | 81.96 | 81.98 | 81.27 | 81.50 | 147,391 | +0.25(+0.31%) |
Mar 13, 2018 | 82.10 | 82.11 | 81.07 | 81.25 | 171,972 | -0.51(-0.62%) |
Mar 12, 2018 | 81.75 | 81.85 | 81.56 | 81.76 | 69,863 | +0.07(+0.09%) |
Mar 09, 2018 | 81.28 | 81.71 | 81.16 | 81.69 | 164,166 | +0.73(+0.90%) |
Mar 08, 2018 | 80.96 | 81.15 | 80.74 | 80.96 | 388,005 | +0.35(+0.43%) |
Mar 07, 2018 | 80.68 | 80.01 | 80.61 | 285,989 | +0.04(+0.05%) | |
Mar 06, 2018 | 80.64 | 80.81 | 80.39 | 80.57 | 77,530 | +0.59(+0.74%) |
Mar 05, 2018 | 79.09 | 80.11 | 79.08 | 79.98 | 82,330 | +0.52(+0.65%) |
Mar 02, 2018 | 78.91 | 79.55 | 78.54 | 79.46 | 164,397 | +0.31(+0.39%) |