Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.98 | 84.04 | 82.47 | 83.83 | 3,942,917 | +0.70(+0.85%) |
May 30, 2018 | 82.38 | 83.32 | 82.10 | 83.13 | 2,684,690 | +1.38(+1.69%) |
May 29, 2018 | 83.37 | 83.37 | 80.93 | 81.74 | 2,432,145 | -2.81(-3.32%) |
May 25, 2018 | 84.55 | 84.55 | 84.55 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.83 | 85.35 | 83.67 | 85.02 | 3,136,637 | -0.30(-0.36%) |
May 23, 2018 | 85.76 | 86.03 | 84.58 | 85.32 | 2,670,309 | -0.95(-1.11%) |
May 22, 2018 | 86.12 | 86.73 | 86.09 | 86.27 | 3,153,721 | +0.18(+0.21%) |
May 21, 2018 | 86.80 | 87.28 | 86.00 | 86.09 | 3,222,875 | +0.10(+0.11%) |
May 18, 2018 | 86.12 | 86.49 | 85.79 | 86.00 | 2,433,207 | -0.28(-0.32%) |
May 17, 2018 | 85.56 | 86.68 | 84.86 | 86.27 | 2,490,476 | +0.88(+1.03%) |
May 16, 2018 | 84.44 | 86.27 | 84.28 | 85.39 | 4,764,963 | +0.98(+1.16%) |
May 15, 2018 | 82.94 | 85.37 | 82.94 | 84.41 | 3,451,887 | +1.30(+1.57%) |
May 14, 2018 | 82.97 | 83.40 | 82.71 | 83.11 | 2,364,331 | +0.50(+0.60%) |
May 11, 2018 | 82.32 | 83.43 | 82.12 | 82.61 | 2,486,267 | +0.32(+0.39%) |
May 10, 2018 | 81.79 | 82.78 | 81.27 | 82.29 | 3,553,044 | +0.50(+0.61%) |
May 09, 2018 | 80.73 | 81.94 | 80.40 | 81.79 | 2,810,462 | +1.71(+2.14%) |
May 08, 2018 | 79.67 | 85.14 | 79.67 | 80.08 | 7,014,918 | +1.12(+1.42%) |
May 07, 2018 | 79.25 | 79.52 | 78.61 | 78.96 | 2,711,177 | -0.12(-0.16%) |
May 04, 2018 | 77.55 | 79.76 | 77.23 | 79.08 | 2,407,952 | +1.01(+1.30%) |
May 03, 2018 | 78.88 | 78.88 | 77.21 | 78.07 | 5,076,429 | -1.12(-1.41%) |
May 02, 2018 | 79.77 | 80.21 | 79.00 | 79.19 | 3,585,953 | -0.44(-0.55%) |
May 01, 2018 | 80.23 | 80.40 | 78.85 | 79.62 | 4,441,845 | -0.84(-1.05%) |
Apr 30, 2018 | 81.82 | 82.27 | 80.44 | 80.47 | 2,958,849 | -0.98(-1.20%) |
Apr 27, 2018 | 81.42 | 82.17 | 80.98 | 81.44 | 2,536,875 | +0.05(+0.07%) |
Apr 26, 2018 | 82.49 | 82.83 | 81.22 | 81.39 | 4,735,663 | -0.98(-1.19%) |
Apr 25, 2018 | 83.51 | 84.43 | 81.40 | 82.37 | 7,046,176 | -4.14(-4.78%) |
Apr 24, 2018 | 87.18 | 88.04 | 85.65 | 86.50 | 2,996,169 | -0.07(-0.08%) |
Apr 23, 2018 | 87.17 | 87.36 | 85.98 | 86.58 | 2,691,858 | -0.43(-0.49%) |
Apr 20, 2018 | 87.53 | 87.98 | 86.48 | 87.00 | 2,389,139 | -0.33(-0.38%) |
Apr 19, 2018 | 86.36 | 87.66 | 86.36 | 87.33 | 2,738,169 | +1.07(+1.25%) |
Apr 18, 2018 | 86.90 | 87.63 | 86.18 | 86.26 | 2,109,802 | -0.30(-0.35%) |
Apr 17, 2018 | 86.75 | 87.22 | 86.29 | 86.56 | 2,893,764 | +0.52(+0.60%) |
Apr 16, 2018 | 86.54 | 86.74 | 85.70 | 86.04 | 2,590,218 | +0.45(+0.53%) |
Apr 13, 2018 | 86.94 | 87.34 | 85.18 | 85.59 | 2,251,973 | -0.44(-0.51%) |
Apr 12, 2018 | 85.53 | 86.66 | 85.50 | 86.03 | 2,641,502 | +1.36(+1.60%) |
Apr 11, 2018 | 85.14 | 85.94 | 84.52 | 84.67 | 1,878,986 | -1.31(-1.52%) |
Apr 10, 2018 | 85.80 | 86.43 | 85.16 | 85.97 | 2,335,388 | +1.17(+1.38%) |
Apr 09, 2018 | 84.78 | 86.66 | 84.51 | 84.80 | 1,903,055 | +0.69(+0.82%) |
Apr 06, 2018 | 85.89 | 86.29 | 83.29 | 84.11 | 3,425,703 | -2.49(-2.87%) |
Apr 05, 2018 | 86.41 | 87.08 | 85.95 | 86.59 | 2,244,251 | +1.04(+1.21%) |
Apr 04, 2018 | 83.14 | 85.76 | 83.12 | 85.55 | 2,295,926 | +0.81(+0.95%) |
Apr 03, 2018 | 83.70 | 85.10 | 83.25 | 84.75 | 3,057,883 | +1.50(+1.80%) |
Apr 02, 2018 | 84.83 | 85.00 | 81.80 | 83.25 | 3,180,581 | -1.84(-2.16%) |
Mar 29, 2018 | 85.08 | 85.08 | 85.08 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.33 | 84.58 | 82.77 | 83.71 | 2,282,038 | +0.58(+0.69%) |
Mar 27, 2018 | 84.89 | 85.55 | 82.39 | 83.13 | 2,294,505 | -1.29(-1.53%) |
Mar 26, 2018 | 83.57 | 84.57 | 82.28 | 84.42 | 3,214,302 | +2.38(+2.90%) |
Mar 23, 2018 | 84.32 | 84.89 | 82.04 | 82.04 | 3,627,233 | -2.01(-2.39%) |
Mar 22, 2018 | 86.13 | 86.49 | 83.78 | 84.05 | 2,590,635 | -3.13(-3.60%) |
Mar 21, 2018 | 87.71 | 88.65 | 87.05 | 87.18 | 1,618,316 | -0.44(-0.50%) |
Mar 20, 2018 | 87.85 | 88.37 | 87.34 | 87.61 | 1,431,256 | +0.02(+0.02%) |
Mar 19, 2018 | 87.94 | 88.23 | 86.25 | 87.60 | 1,863,429 | -0.63(-0.71%) |
Mar 16, 2018 | 87.30 | 89.10 | 87.10 | 88.23 | 3,080,870 | +1.16(+1.34%) |
Mar 15, 2018 | 86.88 | 88.13 | 86.67 | 87.06 | 2,220,689 | +0.75(+0.87%) |
Mar 14, 2018 | 88.32 | 88.44 | 85.86 | 86.31 | 2,244,269 | -1.44(-1.64%) |
Mar 13, 2018 | 89.71 | 90.05 | 87.40 | 87.75 | 2,382,526 | -1.46(-1.63%) |
Mar 12, 2018 | 89.47 | 89.81 | 88.92 | 89.20 | 1,965,471 | -0.29(-0.33%) |
Mar 09, 2018 | 87.92 | 89.59 | 87.83 | 89.50 | 2,117,429 | +2.34(+2.69%) |
Mar 08, 2018 | 87.22 | 87.37 | 85.80 | 87.15 | 2,397,104 | +0.46(+0.53%) |
Mar 07, 2018 | 86.85 | 85.46 | 86.69 | 2,364,539 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.44 | 87.44 | 85.76 | 87.06 | 1,991,794 | +0.12(+0.14%) |
Mar 05, 2018 | 85.30 | 87.18 | 84.89 | 86.93 | 2,614,706 | +1.05(+1.22%) |
Mar 02, 2018 | 85.12 | 86.05 | 83.71 | 85.88 | 2,115,698 | +0.19(+0.22%) |