Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.51 | 83.95 | 82.27 | 82.30 | 2,767,935 | -0.49(-0.59%) |
Jun 28, 2018 | 82.68 | 83.14 | 81.96 | 82.80 | 1,611,948 | +0.11(+0.13%) |
Jun 27, 2018 | 83.82 | 84.52 | 82.67 | 82.69 | 2,814,274 | -1.26(-1.50%) |
Jun 26, 2018 | 84.79 | 84.79 | 83.54 | 83.95 | 1,688,052 | -0.66(-0.78%) |
Jun 25, 2018 | 84.72 | 85.05 | 83.81 | 84.61 | 1,954,225 | -0.47(-0.56%) |
Jun 22, 2018 | 86.09 | 86.15 | 85.02 | 85.09 | 2,307,191 | -0.22(-0.26%) |
Jun 21, 2018 | 85.28 | 85.93 | 84.35 | 85.31 | 2,017,161 | -0.39(-0.46%) |
Jun 20, 2018 | 86.96 | 87.19 | 85.64 | 85.71 | 2,680,507 | -0.57(-0.66%) |
Jun 19, 2018 | 86.05 | 86.45 | 85.69 | 86.28 | 2,948,221 | -0.98(-1.12%) |
Jun 18, 2018 | 86.31 | 87.33 | 85.88 | 87.26 | 1,839,867 | +0.15(+0.17%) |
Jun 15, 2018 | 86.23 | 86.33 | 87.10 | 4,757,309 | +0.88(+1.02%) | |
Jun 14, 2018 | 87.48 | 87.99 | 85.88 | 86.23 | 3,512,785 | +0.24(+0.28%) |
Jun 13, 2018 | 86.40 | 87.06 | 85.87 | 85.98 | 1,867,318 | -0.23(-0.27%) |
Jun 12, 2018 | 86.51 | 86.58 | 85.60 | 86.22 | 2,215,125 | +0.01(+0.01%) |
Jun 11, 2018 | 86.95 | 87.35 | 86.15 | 86.21 | 1,965,136 | -0.64(-0.73%) |
Jun 08, 2018 | 86.52 | 86.93 | 85.65 | 86.84 | 2,067,854 | +0.19(+0.22%) |
Jun 07, 2018 | 86.78 | 87.61 | 86.15 | 86.66 | 2,346,834 | +0.27(+0.31%) |
Jun 06, 2018 | 86.44 | 86.39 | 2,491,040 | +1.89(+2.24%) | ||
Jun 05, 2018 | 84.97 | 85.20 | 83.63 | 84.50 | 1,954,242 | -0.98(-1.14%) |
Jun 04, 2018 | 85.42 | 85.71 | 85.10 | 85.47 | 1,710,124 | +0.60(+0.71%) |
Jun 01, 2018 | 85.03 | 85.33 | 84.30 | 84.87 | 1,963,411 | +0.69(+0.82%) |
May 31, 2018 | 83.33 | 84.40 | 82.81 | 84.18 | 3,926,314 | +0.71(+0.85%) |
May 30, 2018 | 82.72 | 83.67 | 82.45 | 83.48 | 2,673,385 | +1.39(+1.69%) |
May 29, 2018 | 83.72 | 83.72 | 81.27 | 82.09 | 2,421,904 | -2.82(-3.32%) |
May 25, 2018 | 84.91 | 84.91 | 84.91 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.19 | 85.71 | 84.02 | 85.38 | 3,123,429 | -0.30(-0.36%) |
May 23, 2018 | 86.13 | 86.40 | 84.94 | 85.68 | 2,659,065 | -0.96(-1.11%) |
May 22, 2018 | 86.49 | 87.10 | 86.45 | 86.64 | 3,140,441 | +0.18(+0.21%) |
May 21, 2018 | 87.17 | 87.65 | 86.36 | 86.46 | 3,209,304 | +0.10(+0.11%) |
May 18, 2018 | 86.49 | 86.85 | 86.15 | 86.36 | 2,422,961 | -0.28(-0.32%) |
May 17, 2018 | 85.92 | 87.05 | 85.22 | 86.64 | 2,479,989 | +0.89(+1.03%) |
May 16, 2018 | 84.79 | 86.64 | 84.63 | 85.75 | 4,744,899 | +0.99(+1.16%) |
May 15, 2018 | 83.29 | 85.73 | 83.29 | 84.77 | 3,437,352 | +1.31(+1.57%) |
May 14, 2018 | 83.32 | 83.75 | 83.06 | 83.46 | 2,354,375 | +0.50(+0.60%) |
May 11, 2018 | 82.67 | 83.78 | 82.47 | 82.96 | 2,475,798 | +0.32(+0.39%) |
May 10, 2018 | 82.14 | 83.13 | 81.61 | 82.63 | 3,538,082 | +0.50(+0.61%) |
May 09, 2018 | 81.07 | 82.29 | 80.74 | 82.14 | 2,798,627 | +1.72(+2.14%) |
May 08, 2018 | 80.00 | 85.50 | 80.00 | 80.41 | 6,985,379 | +1.12(+1.42%) |
May 07, 2018 | 79.59 | 79.85 | 78.94 | 79.29 | 2,699,761 | -0.12(-0.16%) |
May 04, 2018 | 77.88 | 80.09 | 77.55 | 79.42 | 2,397,812 | +1.02(+1.30%) |
May 03, 2018 | 79.21 | 79.21 | 77.53 | 78.40 | 5,055,053 | -1.12(-1.41%) |
May 02, 2018 | 80.10 | 80.55 | 79.34 | 79.52 | 3,570,853 | -0.44(-0.55%) |
May 01, 2018 | 80.57 | 80.74 | 79.18 | 79.96 | 4,423,141 | -0.85(-1.05%) |
Apr 30, 2018 | 82.16 | 82.62 | 80.78 | 80.81 | 2,946,389 | -0.98(-1.20%) |
Apr 27, 2018 | 81.76 | 82.52 | 81.33 | 81.79 | 2,526,192 | +0.05(+0.07%) |
Apr 26, 2018 | 82.84 | 83.18 | 81.56 | 81.73 | 4,715,722 | -0.98(-1.19%) |
Apr 25, 2018 | 83.87 | 84.78 | 81.74 | 82.72 | 7,016,506 | -4.16(-4.78%) |
Apr 24, 2018 | 87.55 | 88.41 | 86.01 | 86.87 | 2,983,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.54 | 87.73 | 86.34 | 86.94 | 2,680,523 | -0.43(-0.49%) |
Apr 20, 2018 | 87.90 | 88.35 | 86.84 | 87.37 | 2,379,079 | -0.33(-0.38%) |
Apr 19, 2018 | 86.73 | 88.03 | 86.73 | 87.70 | 2,726,639 | +1.08(+1.25%) |
Apr 18, 2018 | 87.26 | 88.00 | 86.54 | 86.62 | 2,100,918 | -0.30(-0.35%) |
Apr 17, 2018 | 87.12 | 87.58 | 86.65 | 86.92 | 2,881,579 | +0.52(+0.60%) |
Apr 16, 2018 | 86.91 | 87.10 | 86.06 | 86.41 | 2,579,311 | +0.45(+0.53%) |
Apr 13, 2018 | 87.31 | 87.71 | 85.54 | 85.95 | 2,242,491 | -0.44(-0.51%) |
Apr 12, 2018 | 85.89 | 87.03 | 85.86 | 86.39 | 2,630,379 | +1.36(+1.60%) |
Apr 11, 2018 | 85.50 | 86.30 | 84.88 | 85.02 | 1,871,074 | -1.31(-1.52%) |
Apr 10, 2018 | 86.17 | 86.80 | 85.52 | 86.34 | 2,325,554 | +1.18(+1.38%) |
Apr 09, 2018 | 85.14 | 87.03 | 84.86 | 85.16 | 1,895,041 | +0.70(+0.82%) |
Apr 06, 2018 | 86.26 | 86.66 | 83.64 | 84.46 | 3,411,278 | -2.50(-2.87%) |
Apr 05, 2018 | 86.77 | 87.45 | 86.31 | 86.96 | 2,234,801 | +1.04(+1.21%) |
Apr 04, 2018 | 83.49 | 86.12 | 83.47 | 85.92 | 2,286,258 | +0.81(+0.95%) |
Apr 03, 2018 | 84.05 | 85.46 | 83.60 | 85.10 | 3,045,006 | +1.51(+1.80%) |