Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.93 | 85.27 | 84.17 | 84.17 | 1,766,389 | -0.32(-0.38%) |
Apr 27, 2018 | 83.85 | 84.66 | 83.84 | 84.49 | 1,502,401 | +0.57(+0.68%) |
Apr 26, 2018 | 84.03 | 84.19 | 83.28 | 83.92 | 1,290,978 | +0.03(+0.04%) |
Apr 25, 2018 | 83.85 | 84.29 | 82.96 | 83.89 | 2,380,989 | +0.09(+0.10%) |
Apr 24, 2018 | 84.79 | 85.36 | 83.35 | 83.80 | 2,269,279 | -1.05(-1.24%) |
Apr 23, 2018 | 85.02 | 85.10 | 84.16 | 84.85 | 1,776,230 | +0.26(+0.31%) |
Apr 20, 2018 | 84.64 | 85.41 | 84.12 | 84.59 | 1,792,808 | +0.28(+0.34%) |
Apr 19, 2018 | 84.48 | 85.23 | 83.95 | 84.31 | 2,743,621 | +0.16(+0.19%) |
Apr 18, 2018 | 84.22 | 84.40 | 83.09 | 84.15 | 2,510,487 | +0.03(+0.04%) |
Apr 17, 2018 | 84.29 | 85.23 | 83.91 | 84.11 | 2,104,052 | +0.19(+0.23%) |
Apr 16, 2018 | 83.54 | 84.27 | 83.12 | 83.92 | 2,052,032 | +1.01(+1.21%) |
Apr 13, 2018 | 84.03 | 84.06 | 82.49 | 82.92 | 1,959,192 | -0.34(-0.40%) |
Apr 12, 2018 | 83.17 | 83.85 | 83.01 | 83.25 | 1,917,244 | +0.47(+0.57%) |
Apr 11, 2018 | 82.90 | 83.31 | 82.59 | 82.78 | 2,021,405 | -0.79(-0.95%) |
Apr 10, 2018 | 83.34 | 83.98 | 82.92 | 83.57 | 1,516,449 | +1.15(+1.40%) |
Apr 09, 2018 | 83.03 | 83.89 | 82.12 | 82.42 | 1,685,198 | -0.10(-0.13%) |
Apr 06, 2018 | 82.94 | 83.66 | 81.82 | 82.52 | 2,509,853 | -1.06(-1.27%) |
Apr 05, 2018 | 83.52 | 84.14 | 83.25 | 83.58 | 2,006,714 | +0.52(+0.62%) |
Apr 04, 2018 | 81.33 | 83.24 | 81.13 | 83.06 | 2,079,373 | +1.21(+1.48%) |
Apr 03, 2018 | 80.46 | 82.14 | 80.02 | 81.85 | 2,357,599 | +1.22(+1.52%) |
Apr 02, 2018 | 82.55 | 83.42 | 79.26 | 80.63 | 2,978,982 | -0.95(-1.16%) |
Mar 29, 2018 | 81.57 | 81.57 | 81.57 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 80.64 | 82.31 | 80.44 | 81.41 | 2,525,991 | +1.05(+1.31%) |
Mar 27, 2018 | 81.50 | 81.81 | 79.96 | 80.36 | 1,790,109 | -0.97(-1.20%) |
Mar 26, 2018 | 80.41 | 81.67 | 79.91 | 81.33 | 2,058,850 | +1.95(+2.46%) |
Mar 23, 2018 | 81.54 | 81.82 | 79.28 | 79.38 | 2,366,745 | -2.07(-2.54%) |
Mar 22, 2018 | 82.82 | 83.53 | 81.31 | 81.44 | 2,323,302 | -1.88(-2.26%) |
Mar 21, 2018 | 83.70 | 84.15 | 83.18 | 83.33 | 1,759,906 | -0.47(-0.56%) |
Mar 20, 2018 | 83.48 | 84.06 | 83.22 | 83.80 | 1,674,959 | +0.52(+0.63%) |
Mar 19, 2018 | 83.92 | 84.10 | 82.70 | 83.28 | 2,796,647 | -0.65(-0.77%) |
Mar 16, 2018 | 83.50 | 84.30 | 83.47 | 83.92 | 3,980,664 | +0.62(+0.74%) |
Mar 15, 2018 | 83.12 | 83.88 | 82.66 | 83.30 | 2,874,849 | +0.34(+0.41%) |
Mar 14, 2018 | 83.32 | 84.10 | 82.71 | 82.96 | 3,182,528 | +0.00(+0.00%) |
Mar 13, 2018 | 82.12 | 83.20 | 81.79 | 82.96 | 3,892,708 | +1.34(+1.64%) |
Mar 12, 2018 | 82.56 | 82.56 | 81.43 | 81.62 | 2,402,750 | -1.02(-1.23%) |
Mar 09, 2018 | 81.75 | 82.70 | 81.37 | 82.63 | 3,340,087 | +1.46(+1.80%) |
Mar 08, 2018 | 80.63 | 81.24 | 80.03 | 81.17 | 2,393,480 | +0.81(+1.01%) |
Mar 07, 2018 | 80.70 | 80.36 | 2,768,941 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.27 | 80.50 | 79.30 | 80.40 | 2,058,729 | +0.46(+0.58%) |
Mar 05, 2018 | 78.46 | 80.34 | 78.19 | 79.93 | 3,438,322 | +1.10(+1.40%) |
Mar 02, 2018 | 78.37 | 78.95 | 78.01 | 78.83 | 2,228,032 | +0.01(+0.01%) |
Mar 01, 2018 | 79.05 | 80.32 | 78.39 | 78.82 | 4,183,999 | -0.17(-0.22%) |
Feb 28, 2018 | 80.90 | 81.13 | 78.96 | 78.99 | 3,945,098 | -1.50(-1.86%) |
Feb 27, 2018 | 81.73 | 82.22 | 80.48 | 80.49 | 3,145,638 | -1.49(-1.82%) |
Feb 26, 2018 | 81.07 | 82.23 | 80.87 | 81.98 | 2,312,319 | +1.18(+1.46%) |
Feb 23, 2018 | 79.75 | 80.87 | 79.65 | 80.80 | 2,540,282 | +1.34(+1.69%) |
Feb 22, 2018 | 79.19 | 79.45 | 2,881,048 | -0.52(-0.65%) | ||
Feb 21, 2018 | 80.04 | 81.37 | 80.18 | 79.98 | 2,133,181 | -0.21(-0.26%) |
Feb 20, 2018 | 80.84 | 81.25 | 79.84 | 80.18 | 2,558,472 | -1.19(-1.46%) |
Feb 16, 2018 | 81.37 | 81.37 | 81.37 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.36 | 79.86 | 80.93 | 3,253,706 | -0.44(-0.54%) | |
Feb 14, 2018 | 78.61 | 81.44 | 78.61 | 81.36 | 3,634,034 | +2.48(+3.15%) |
Feb 13, 2018 | 77.25 | 78.97 | 76.71 | 78.88 | 4,092,285 | +1.20(+1.54%) |
Feb 12, 2018 | 78.43 | 79.40 | 77.27 | 77.68 | 4,808,525 | -0.14(-0.18%) |
Feb 09, 2018 | 77.91 | 78.26 | 75.59 | 77.82 | 6,739,862 | +0.71(+0.92%) |
Feb 08, 2018 | 82.22 | 82.79 | 77.07 | 77.11 | 6,168,873 | -5.83(-7.03%) |
Feb 07, 2018 | 82.31 | 84.15 | 82.12 | 82.94 | 3,696,062 | +0.23(+0.28%) |
Feb 06, 2018 | 80.18 | 83.02 | 79.39 | 82.71 | 5,036,797 | +0.22(+0.27%) |
Feb 05, 2018 | 83.28 | 84.45 | 81.68 | 82.48 | 5,682,587 | -1.37(-1.63%) |
Feb 02, 2018 | 84.44 | 85.67 | 83.77 | 83.85 | 2,687,216 | -0.67(-0.79%) |