Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 81.78 | 82.67 | 81.45 | 81.50 | 3,782,289 | +0.34(+0.42%) |
Jun 28, 2018 | 79.75 | 81.59 | 79.73 | 81.16 | 2,299,024 | +1.41(+1.76%) |
Jun 27, 2018 | 80.68 | 81.56 | 79.75 | 79.75 | 2,391,694 | -0.62(-0.77%) |
Jun 26, 2018 | 81.14 | 81.50 | 80.34 | 80.37 | 3,510,918 | -0.66(-0.81%) |
Jun 25, 2018 | 82.28 | 82.61 | 80.29 | 81.03 | 3,208,393 | -1.07(-1.31%) |
Jun 22, 2018 | 83.61 | 83.77 | 82.10 | 82.10 | 10,042,116 | -1.15(-1.38%) |
Jun 21, 2018 | 83.03 | 83.92 | 82.95 | 83.25 | 2,573,755 | +0.02(+0.02%) |
Jun 20, 2018 | 83.50 | 83.75 | 82.85 | 83.23 | 3,482,651 | -0.24(-0.29%) |
Jun 19, 2018 | 84.24 | 84.60 | 82.88 | 83.47 | 2,866,927 | -1.61(-1.89%) |
Jun 18, 2018 | 84.67 | 85.32 | 84.51 | 85.08 | 3,699,085 | -0.26(-0.30%) |
Jun 15, 2018 | 85.39 | 84.33 | 85.34 | 4,398,948 | +1.00(+1.19%) | |
Jun 14, 2018 | 83.65 | 84.43 | 83.48 | 84.33 | 2,746,707 | +0.76(+0.90%) |
Jun 13, 2018 | 83.66 | 84.14 | 83.40 | 83.58 | 2,494,249 | +0.20(+0.24%) |
Jun 12, 2018 | 83.26 | 83.75 | 82.86 | 83.38 | 2,337,161 | +0.09(+0.10%) |
Jun 11, 2018 | 83.19 | 84.34 | 82.97 | 83.29 | 2,186,578 | +0.27(+0.32%) |
Jun 08, 2018 | 81.98 | 83.61 | 81.75 | 83.02 | 2,388,546 | +1.07(+1.31%) |
Jun 07, 2018 | 82.07 | 82.26 | 81.35 | 81.95 | 1,838,129 | +0.18(+0.22%) |
Jun 06, 2018 | 81.89 | 81.77 | 2,004,640 | +0.68(+0.84%) | ||
Jun 05, 2018 | 81.83 | 82.05 | 80.80 | 81.09 | 2,249,462 | -0.60(-0.74%) |
Jun 04, 2018 | 81.94 | 82.05 | 81.29 | 81.69 | 1,616,385 | -0.03(-0.04%) |
Jun 01, 2018 | 80.67 | 81.73 | 80.67 | 81.72 | 1,486,672 | +1.65(+2.05%) |
May 31, 2018 | 80.62 | 80.98 | 79.99 | 80.08 | 2,811,790 | -0.72(-0.89%) |
May 30, 2018 | 80.16 | 81.60 | 80.16 | 80.79 | 1,978,896 | +1.24(+1.56%) |
May 29, 2018 | 79.39 | 79.81 | 78.83 | 79.55 | 1,905,020 | -0.50(-0.62%) |
May 25, 2018 | 80.05 | 80.05 | 80.05 | 0 | -1.03(-1.27%) | |
May 24, 2018 | 81.41 | 81.85 | 80.53 | 81.08 | 1,301,284 | -0.12(-0.15%) |
May 23, 2018 | 80.65 | 81.32 | 80.11 | 81.20 | 1,817,977 | +0.48(+0.59%) |
May 22, 2018 | 81.69 | 81.93 | 80.56 | 80.73 | 1,734,105 | -0.96(-1.17%) |
May 21, 2018 | 81.20 | 81.74 | 80.75 | 81.68 | 1,715,548 | +0.94(+1.16%) |
May 18, 2018 | 79.13 | 80.99 | 79.13 | 80.75 | 2,254,739 | +1.39(+1.75%) |
May 17, 2018 | 79.41 | 79.50 | 78.53 | 79.36 | 1,928,394 | +0.10(+0.12%) |
May 16, 2018 | 78.98 | 79.57 | 78.45 | 79.26 | 3,367,036 | -0.16(-0.20%) |
May 15, 2018 | 79.91 | 80.09 | 79.20 | 79.42 | 2,302,804 | -0.99(-1.24%) |
May 14, 2018 | 80.88 | 81.48 | 79.76 | 80.42 | 2,596,949 | -0.37(-0.46%) |
May 11, 2018 | 80.00 | 80.81 | 79.96 | 80.79 | 2,310,411 | +0.95(+1.19%) |
May 10, 2018 | 79.71 | 80.72 | 79.24 | 79.85 | 2,067,124 | +1.08(+1.37%) |
May 09, 2018 | 78.54 | 78.98 | 77.66 | 78.76 | 3,145,502 | +0.32(+0.40%) |
May 08, 2018 | 78.30 | 78.92 | 77.60 | 78.45 | 2,504,494 | -0.14(-0.18%) |
May 07, 2018 | 78.20 | 78.89 | 77.70 | 78.59 | 2,113,361 | +0.56(+0.72%) |
May 04, 2018 | 76.55 | 78.29 | 76.17 | 78.03 | 3,012,785 | +1.13(+1.47%) |
May 03, 2018 | 76.33 | 77.39 | 75.04 | 76.90 | 5,052,371 | +0.46(+0.60%) |
May 02, 2018 | 74.31 | 76.97 | 73.67 | 76.44 | 7,835,804 | -3.35(-4.20%) |
May 01, 2018 | 79.85 | 80.40 | 79.30 | 79.79 | 3,361,220 | -0.08(-0.10%) |
Apr 30, 2018 | 81.21 | 81.32 | 79.78 | 79.86 | 3,516,751 | -1.30(-1.60%) |
Apr 27, 2018 | 81.11 | 81.52 | 80.74 | 81.17 | 1,169,864 | +0.11(+0.13%) |
Apr 26, 2018 | 81.40 | 81.57 | 80.71 | 81.06 | 2,252,108 | +0.15(+0.19%) |
Apr 25, 2018 | 80.48 | 80.91 | 79.83 | 80.91 | 2,200,898 | +0.21(+0.26%) |
Apr 24, 2018 | 82.11 | 82.18 | 79.86 | 80.70 | 2,204,107 | -0.91(-1.11%) |
Apr 23, 2018 | 81.88 | 82.05 | 81.33 | 81.61 | 1,459,428 | -0.14(-0.18%) |
Apr 20, 2018 | 81.69 | 82.21 | 81.45 | 81.75 | 1,897,388 | +0.04(+0.05%) |
Apr 19, 2018 | 81.72 | 82.17 | 81.15 | 81.71 | 2,274,560 | -0.42(-0.51%) |
Apr 18, 2018 | 81.87 | 82.52 | 81.39 | 82.13 | 2,251,945 | +0.29(+0.35%) |
Apr 17, 2018 | 81.18 | 82.10 | 81.03 | 81.84 | 1,989,939 | +1.21(+1.50%) |
Apr 16, 2018 | 80.71 | 81.06 | 80.11 | 80.63 | 1,740,876 | +0.79(+0.99%) |
Apr 13, 2018 | 80.48 | 80.66 | 79.50 | 79.83 | 1,217,025 | -0.37(-0.46%) |
Apr 12, 2018 | 79.83 | 80.61 | 79.67 | 80.21 | 1,433,549 | +0.85(+1.07%) |
Apr 11, 2018 | 78.88 | 79.78 | 78.87 | 79.36 | 2,344,499 | -0.02(-0.02%) |
Apr 10, 2018 | 79.24 | 79.74 | 78.60 | 79.38 | 2,500,239 | +1.17(+1.49%) |
Apr 09, 2018 | 78.15 | 79.28 | 77.91 | 78.21 | 2,571,715 | +0.86(+1.11%) |
Apr 06, 2018 | 79.05 | 79.40 | 76.48 | 77.35 | 2,881,135 | -2.44(-3.05%) |
Apr 05, 2018 | 79.57 | 80.56 | 79.15 | 79.79 | 2,639,695 | +0.64(+0.81%) |
Apr 04, 2018 | 77.93 | 79.35 | 77.12 | 79.15 | 3,238,161 | -0.02(-0.02%) |
Apr 03, 2018 | 78.12 | 79.46 | 77.78 | 79.17 | 2,320,228 | +1.59(+2.04%) |