Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.41 | 81.59 | 80.55 | 81.30 | 9,599,201 | -0.52(-0.64%) |
May 30, 2018 | 81.64 | 82.22 | 80.95 | 81.82 | 9,039,337 | -0.06(-0.07%) |
May 29, 2018 | 83.61 | 83.84 | 80.92 | 81.87 | 13,166,915 | -2.60(-3.08%) |
May 25, 2018 | 84.47 | 84.47 | 84.47 | 0 | +0.17(+0.21%) | |
May 24, 2018 | 82.80 | 84.99 | 82.22 | 84.30 | 18,254,426 | +2.43(+2.96%) |
May 23, 2018 | 87.76 | 87.82 | 81.47 | 81.87 | 25,510,228 | -6.41(-7.26%) |
May 22, 2018 | 88.86 | 90.02 | 88.28 | 88.28 | 11,161,998 | +0.17(+0.20%) |
May 21, 2018 | 88.69 | 89.78 | 87.76 | 88.11 | 13,487,534 | +1.67(+1.94%) |
May 18, 2018 | 87.07 | 87.19 | 86.15 | 86.44 | 5,951,549 | -0.35(-0.40%) |
May 17, 2018 | 87.30 | 87.99 | 86.15 | 86.78 | 8,774,052 | +0.00(+0.00%) |
May 16, 2018 | 84.93 | 87.19 | 84.82 | 86.78 | 9,456,771 | +1.85(+2.18%) |
May 15, 2018 | 84.88 | 84.99 | 84.10 | 84.93 | 6,104,860 | +0.00(+0.00%) |
May 14, 2018 | 84.88 | 85.45 | 84.53 | 84.93 | 7,104,699 | +0.64(+0.75%) |
May 11, 2018 | 85.11 | 85.28 | 83.84 | 84.30 | 4,955,213 | -0.52(-0.61%) |
May 10, 2018 | 85.22 | 85.22 | 83.72 | 84.82 | 6,490,458 | +0.40(+0.48%) |
May 09, 2018 | 82.86 | 84.76 | 82.57 | 84.41 | 8,809,426 | +2.02(+2.45%) |
May 08, 2018 | 81.87 | 83.66 | 81.35 | 82.39 | 10,269,507 | +1.15(+1.42%) |
May 07, 2018 | 81.35 | 81.87 | 80.83 | 81.24 | 5,692,632 | -0.17(-0.21%) |
May 04, 2018 | 80.08 | 81.59 | 79.51 | 81.41 | 7,258,308 | +0.98(+1.22%) |
May 03, 2018 | 81.93 | 81.93 | 79.97 | 80.43 | 10,507,513 | -1.44(-1.76%) |
May 02, 2018 | 81.41 | 83.00 | 81.30 | 81.87 | 8,950,049 | +0.75(+0.93%) |
May 01, 2018 | 81.30 | 81.35 | 79.82 | 81.12 | 8,895,157 | -0.12(-0.14%) |
Apr 30, 2018 | 82.97 | 83.09 | 81.24 | 81.24 | 8,403,947 | -1.79(-2.16%) |
Apr 27, 2018 | 82.11 | 83.61 | 81.93 | 83.03 | 8,456,567 | +0.00(+0.00%) |
Apr 26, 2018 | 81.47 | 83.69 | 81.18 | 83.03 | 11,232,019 | +1.91(+2.35%) |
Apr 25, 2018 | 84.99 | 85.05 | 80.32 | 81.12 | 19,263,770 | -3.64(-4.29%) |
Apr 24, 2018 | 84.65 | 85.28 | 83.95 | 84.76 | 12,860,430 | +0.92(+1.10%) |
Apr 23, 2018 | 85.17 | 85.34 | 83.09 | 83.84 | 12,696,618 | -0.12(-0.14%) |
Apr 20, 2018 | 86.26 | 86.90 | 82.80 | 83.95 | 32,678,966 | +3.18(+3.93%) |
Apr 19, 2018 | 78.93 | 81.18 | 78.70 | 80.78 | 15,190,099 | +1.91(+2.42%) |
Apr 18, 2018 | 80.14 | 80.37 | 78.64 | 78.87 | 7,442,862 | -0.75(-0.94%) |
Apr 17, 2018 | 77.26 | 80.08 | 77.14 | 79.62 | 12,486,994 | +2.66(+3.45%) |
Apr 16, 2018 | 77.95 | 78.41 | 76.39 | 76.97 | 10,090,623 | -0.92(-1.19%) |
Apr 13, 2018 | 77.43 | 78.99 | 77.14 | 77.89 | 12,325,834 | +1.79(+2.35%) |
Apr 12, 2018 | 75.23 | 76.48 | 74.89 | 76.10 | 11,018,908 | +1.21(+1.62%) |
Apr 11, 2018 | 74.54 | 75.52 | 74.19 | 74.89 | 8,697,162 | -0.46(-0.61%) |
Apr 10, 2018 | 75.12 | 75.87 | 74.77 | 75.35 | 9,980,959 | +1.27(+1.71%) |
Apr 09, 2018 | 75.64 | 75.98 | 74.02 | 74.08 | 11,832,751 | -1.33(-1.76%) |
Apr 06, 2018 | 76.91 | 77.77 | 74.66 | 75.41 | 10,991,799 | -2.14(-2.76%) |
Apr 05, 2018 | 76.74 | 78.29 | 76.01 | 77.54 | 9,260,440 | +0.87(+1.13%) |
Apr 04, 2018 | 74.02 | 76.79 | 73.85 | 76.68 | 9,899,180 | +0.87(+1.14%) |
Apr 03, 2018 | 75.75 | 75.87 | 73.91 | 75.81 | 10,352,823 | +0.06(+0.08%) |
Apr 02, 2018 | 77.66 | 78.18 | 74.83 | 75.75 | 12,484,417 | -2.08(-2.67%) |
Mar 29, 2018 | 77.83 | 77.83 | 77.83 | 0 | -1.15(-1.46%) | |
Mar 28, 2018 | 78.06 | 80.55 | 75.55 | 78.99 | 24,090,996 | +1.39(+1.79%) |
Mar 27, 2018 | 74.60 | 79.22 | 74.02 | 77.60 | 26,834,014 | +3.18(+4.27%) |
Mar 26, 2018 | 76.39 | 76.44 | 73.50 | 74.43 | 18,255,158 | -1.04(-1.38%) |
Mar 23, 2018 | 77.37 | 77.66 | 75.18 | 75.47 | 14,555,475 | -1.62(-2.10%) |
Mar 22, 2018 | 79.39 | 79.62 | 76.91 | 77.08 | 12,329,345 | -3.06(-3.82%) |
Mar 21, 2018 | 78.87 | 80.60 | 78.41 | 80.14 | 11,280,980 | +1.39(+1.76%) |
Mar 20, 2018 | 81.41 | 81.47 | 78.64 | 78.76 | 15,397,751 | -2.48(-3.06%) |
Mar 19, 2018 | 82.34 | 82.45 | 80.83 | 81.24 | 11,461,026 | -1.39(-1.68%) |
Mar 16, 2018 | 82.80 | 83.26 | 81.85 | 82.62 | 19,828,604 | -0.29(-0.35%) |
Mar 15, 2018 | 82.62 | 84.01 | 82.37 | 82.91 | 8,212,977 | +0.52(+0.63%) |
Mar 14, 2018 | 83.49 | 84.24 | 82.19 | 82.39 | 9,880,720 | -0.92(-1.11%) |
Mar 13, 2018 | 84.82 | 85.11 | 82.80 | 83.32 | 20,559,602 | -3.87(-4.44%) |
Mar 12, 2018 | 86.72 | 88.49 | 86.38 | 87.19 | 12,159,189 | +0.92(+1.07%) |
Mar 09, 2018 | 84.41 | 86.32 | 83.78 | 86.26 | 11,111,354 | +2.42(+2.89%) |
Mar 08, 2018 | 83.72 | 84.53 | 83.20 | 83.84 | 8,528,003 | +0.06(+0.07%) |
Mar 07, 2018 | 81.87 | 83.78 | 14,371,219 | -0.75(-0.89%) | ||
Mar 06, 2018 | 84.30 | 84.70 | 83.78 | 84.53 | 10,043,422 | +1.27(+1.53%) |
Mar 05, 2018 | 81.87 | 84.59 | 81.53 | 83.26 | 15,141,059 | +1.73(+2.12%) |
Mar 02, 2018 | 80.78 | 82.22 | 80.66 | 81.53 | 12,925,266 | +0.58(+0.71%) |