Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.27 | 81.44 | 80.40 | 81.15 | 9,616,278 | -0.52(-0.64%) |
May 30, 2018 | 81.50 | 82.07 | 80.81 | 81.67 | 9,055,418 | -0.06(-0.07%) |
May 29, 2018 | 83.46 | 83.69 | 80.78 | 81.73 | 13,190,339 | -2.59(-3.08%) |
May 25, 2018 | 84.32 | 84.32 | 84.32 | 0 | +0.17(+0.21%) | |
May 24, 2018 | 82.65 | 84.84 | 82.07 | 84.15 | 18,286,900 | +2.42(+2.96%) |
May 23, 2018 | 87.61 | 87.67 | 81.33 | 81.73 | 25,555,610 | -6.40(-7.26%) |
May 22, 2018 | 88.70 | 89.86 | 88.13 | 88.13 | 11,181,855 | +0.17(+0.20%) |
May 21, 2018 | 88.53 | 89.63 | 87.61 | 87.95 | 13,511,528 | +1.67(+1.94%) |
May 18, 2018 | 86.92 | 87.03 | 85.99 | 86.28 | 5,962,137 | -0.35(-0.40%) |
May 17, 2018 | 87.15 | 87.84 | 85.99 | 86.63 | 8,789,661 | +0.00(+0.00%) |
May 16, 2018 | 84.78 | 87.03 | 84.67 | 86.63 | 9,473,594 | +1.84(+2.18%) |
May 15, 2018 | 84.73 | 84.84 | 83.95 | 84.78 | 6,115,721 | +0.00(+0.00%) |
May 14, 2018 | 84.73 | 85.30 | 84.38 | 84.78 | 7,117,338 | +0.63(+0.75%) |
May 11, 2018 | 84.96 | 85.13 | 83.69 | 84.15 | 4,964,028 | -0.52(-0.61%) |
May 10, 2018 | 85.07 | 85.07 | 83.57 | 84.67 | 6,502,004 | +0.40(+0.48%) |
May 09, 2018 | 82.71 | 84.61 | 82.42 | 84.26 | 8,825,097 | +2.02(+2.45%) |
May 08, 2018 | 81.73 | 83.52 | 81.21 | 82.25 | 10,287,776 | +1.15(+1.42%) |
May 07, 2018 | 81.21 | 81.73 | 80.69 | 81.09 | 5,702,759 | -0.17(-0.21%) |
May 04, 2018 | 79.94 | 81.44 | 79.37 | 81.27 | 7,271,220 | +0.98(+1.22%) |
May 03, 2018 | 81.79 | 81.79 | 79.83 | 80.29 | 10,526,206 | -1.44(-1.76%) |
May 02, 2018 | 81.27 | 82.85 | 81.15 | 81.73 | 8,965,971 | +0.75(+0.93%) |
May 01, 2018 | 81.15 | 81.21 | 79.68 | 80.98 | 8,910,982 | -0.12(-0.14%) |
Apr 30, 2018 | 82.82 | 82.94 | 81.09 | 81.09 | 8,418,898 | -1.79(-2.16%) |
Apr 27, 2018 | 81.96 | 83.46 | 81.79 | 82.88 | 8,471,611 | +0.00(+0.00%) |
Apr 26, 2018 | 81.33 | 83.54 | 81.04 | 82.88 | 11,252,001 | +1.90(+2.35%) |
Apr 25, 2018 | 84.84 | 84.90 | 80.17 | 80.98 | 19,298,040 | -3.63(-4.29%) |
Apr 24, 2018 | 84.50 | 85.13 | 83.80 | 84.61 | 12,883,308 | +0.92(+1.10%) |
Apr 23, 2018 | 85.01 | 85.19 | 82.94 | 83.69 | 12,719,205 | -0.12(-0.14%) |
Apr 20, 2018 | 86.11 | 86.74 | 82.65 | 83.80 | 32,737,100 | +3.17(+3.93%) |
Apr 19, 2018 | 78.79 | 81.04 | 78.56 | 80.63 | 15,217,121 | +1.90(+2.42%) |
Apr 18, 2018 | 80.00 | 80.23 | 78.50 | 78.73 | 7,456,102 | -0.75(-0.94%) |
Apr 17, 2018 | 77.12 | 79.94 | 77.00 | 79.48 | 12,509,208 | +2.65(+3.45%) |
Apr 16, 2018 | 77.81 | 78.27 | 76.25 | 76.83 | 10,108,574 | -0.92(-1.19%) |
Apr 13, 2018 | 77.29 | 78.85 | 77.00 | 77.75 | 12,347,761 | +1.79(+2.35%) |
Apr 12, 2018 | 75.10 | 76.34 | 74.75 | 75.97 | 11,038,511 | +1.21(+1.62%) |
Apr 11, 2018 | 74.41 | 75.39 | 74.06 | 74.75 | 8,712,634 | -0.46(-0.61%) |
Apr 10, 2018 | 74.99 | 75.73 | 74.64 | 75.22 | 9,998,714 | +1.27(+1.71%) |
Apr 09, 2018 | 75.50 | 75.85 | 73.89 | 73.95 | 11,853,801 | -1.33(-1.76%) |
Apr 06, 2018 | 76.77 | 77.64 | 74.52 | 75.27 | 11,011,353 | -2.13(-2.76%) |
Apr 05, 2018 | 76.60 | 78.16 | 75.88 | 77.41 | 9,276,914 | +0.86(+1.13%) |
Apr 04, 2018 | 73.89 | 76.66 | 73.72 | 76.54 | 9,916,790 | +0.86(+1.14%) |
Apr 03, 2018 | 75.62 | 75.73 | 73.78 | 75.68 | 10,371,241 | +0.06(+0.08%) |
Apr 02, 2018 | 77.52 | 78.04 | 74.70 | 75.62 | 12,506,626 | -2.08(-2.67%) |
Mar 29, 2018 | 77.69 | 77.69 | 77.69 | 0 | -1.15(-1.46%) | |
Mar 28, 2018 | 77.92 | 80.40 | 75.42 | 78.85 | 24,133,852 | +1.38(+1.79%) |
Mar 27, 2018 | 74.47 | 79.08 | 73.89 | 77.46 | 26,881,752 | +3.17(+4.27%) |
Mar 26, 2018 | 76.25 | 76.31 | 73.37 | 74.29 | 18,287,634 | -1.04(-1.38%) |
Mar 23, 2018 | 77.23 | 77.52 | 75.04 | 75.33 | 14,581,369 | -1.61(-2.10%) |
Mar 22, 2018 | 79.25 | 79.48 | 76.77 | 76.95 | 12,351,278 | -3.05(-3.82%) |
Mar 21, 2018 | 78.73 | 80.46 | 78.27 | 80.00 | 11,301,049 | +1.38(+1.76%) |
Mar 20, 2018 | 81.27 | 81.33 | 78.50 | 78.62 | 15,425,143 | -2.48(-3.06%) |
Mar 19, 2018 | 82.19 | 82.31 | 80.69 | 81.09 | 11,481,415 | -1.38(-1.68%) |
Mar 16, 2018 | 82.65 | 83.11 | 81.70 | 82.48 | 19,863,880 | -0.29(-0.35%) |
Mar 15, 2018 | 82.48 | 83.86 | 82.23 | 82.77 | 8,227,588 | +0.52(+0.63%) |
Mar 14, 2018 | 83.34 | 84.09 | 82.05 | 82.25 | 9,898,298 | -0.92(-1.11%) |
Mar 13, 2018 | 84.67 | 84.96 | 82.65 | 83.17 | 20,596,178 | -3.86(-4.44%) |
Mar 12, 2018 | 86.57 | 88.33 | 86.22 | 87.03 | 12,180,820 | +0.92(+1.07%) |
Mar 09, 2018 | 84.26 | 86.17 | 83.63 | 86.11 | 11,131,121 | +2.42(+2.89%) |
Mar 08, 2018 | 83.57 | 84.38 | 83.05 | 83.69 | 8,543,174 | +0.06(+0.07%) |
Mar 07, 2018 | 81.73 | 83.63 | 14,396,785 | -0.75(-0.89%) | ||
Mar 06, 2018 | 84.15 | 84.55 | 83.63 | 84.38 | 10,061,289 | +1.27(+1.53%) |
Mar 05, 2018 | 81.73 | 84.44 | 81.38 | 83.11 | 15,167,994 | +1.73(+2.12%) |
Mar 02, 2018 | 80.63 | 82.07 | 80.52 | 81.38 | 12,948,260 | +0.58(+0.71%) |