Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 82.21 | 83.10 | 81.88 | 81.93 | 3,762,585 | +0.35(+0.42%) |
Jun 28, 2018 | 80.17 | 82.01 | 80.15 | 81.58 | 2,287,048 | +1.41(+1.76%) |
Jun 27, 2018 | 81.10 | 81.99 | 80.17 | 80.17 | 2,379,235 | -0.63(-0.77%) |
Jun 26, 2018 | 81.56 | 81.93 | 80.76 | 80.79 | 3,492,628 | -0.66(-0.81%) |
Jun 25, 2018 | 82.71 | 83.04 | 80.71 | 81.46 | 3,191,680 | -1.08(-1.31%) |
Jun 22, 2018 | 84.04 | 84.21 | 82.53 | 82.53 | 9,989,802 | -1.15(-1.38%) |
Jun 21, 2018 | 83.47 | 84.36 | 83.38 | 83.69 | 2,560,347 | +0.02(+0.02%) |
Jun 20, 2018 | 83.94 | 84.19 | 83.28 | 83.67 | 3,464,508 | -0.24(-0.29%) |
Jun 19, 2018 | 84.68 | 85.04 | 83.31 | 83.91 | 2,851,992 | -1.62(-1.89%) |
Jun 18, 2018 | 85.11 | 85.76 | 84.96 | 85.52 | 3,679,815 | -0.26(-0.30%) |
Jun 15, 2018 | 85.83 | 84.77 | 85.78 | 4,376,032 | +1.01(+1.19%) | |
Jun 14, 2018 | 84.09 | 84.87 | 83.92 | 84.77 | 2,732,398 | +0.76(+0.90%) |
Jun 13, 2018 | 84.10 | 84.58 | 83.84 | 84.01 | 2,481,255 | +0.20(+0.24%) |
Jun 12, 2018 | 83.70 | 84.19 | 83.29 | 83.81 | 2,324,986 | +0.09(+0.10%) |
Jun 11, 2018 | 83.63 | 84.78 | 83.41 | 83.73 | 2,175,187 | +0.27(+0.32%) |
Jun 08, 2018 | 82.41 | 84.04 | 82.18 | 83.46 | 2,376,103 | +1.08(+1.31%) |
Jun 07, 2018 | 82.50 | 82.69 | 81.78 | 82.38 | 1,828,554 | +0.18(+0.22%) |
Jun 06, 2018 | 82.32 | 82.20 | 1,994,197 | +0.68(+0.84%) | ||
Jun 05, 2018 | 82.25 | 82.48 | 81.22 | 81.51 | 2,237,744 | -0.61(-0.74%) |
Jun 04, 2018 | 82.37 | 82.48 | 81.72 | 82.12 | 1,607,964 | -0.03(-0.04%) |
Jun 01, 2018 | 81.09 | 82.16 | 81.09 | 82.15 | 1,478,927 | +1.65(+2.05%) |
May 31, 2018 | 81.04 | 81.41 | 80.41 | 80.49 | 2,797,142 | -0.72(-0.89%) |
May 30, 2018 | 80.58 | 82.02 | 80.58 | 81.22 | 1,968,587 | +1.25(+1.56%) |
May 29, 2018 | 79.80 | 80.23 | 79.24 | 79.97 | 1,895,096 | -0.50(-0.62%) |
May 25, 2018 | 80.47 | 80.47 | 80.47 | 0 | -1.04(-1.27%) | |
May 24, 2018 | 81.84 | 82.28 | 80.95 | 81.50 | 1,294,505 | -0.12(-0.15%) |
May 23, 2018 | 81.07 | 81.74 | 80.53 | 81.63 | 1,808,506 | +0.48(+0.59%) |
May 22, 2018 | 82.12 | 82.36 | 80.99 | 81.15 | 1,725,071 | -0.96(-1.17%) |
May 21, 2018 | 81.63 | 82.17 | 81.17 | 82.11 | 1,706,611 | +0.94(+1.16%) |
May 18, 2018 | 79.54 | 81.42 | 79.54 | 81.17 | 2,242,993 | +1.39(+1.75%) |
May 17, 2018 | 79.82 | 79.92 | 78.94 | 79.77 | 1,918,348 | +0.10(+0.12%) |
May 16, 2018 | 79.39 | 79.98 | 78.86 | 79.68 | 3,349,496 | -0.16(-0.20%) |
May 15, 2018 | 80.33 | 80.51 | 79.61 | 79.84 | 2,290,808 | -1.00(-1.24%) |
May 14, 2018 | 81.30 | 81.91 | 80.18 | 80.84 | 2,583,420 | -0.38(-0.46%) |
May 11, 2018 | 80.42 | 81.23 | 80.38 | 81.22 | 2,298,375 | +0.95(+1.19%) |
May 10, 2018 | 80.13 | 81.14 | 79.66 | 80.26 | 2,056,355 | +1.09(+1.37%) |
May 09, 2018 | 78.96 | 79.40 | 78.07 | 79.18 | 3,129,116 | +0.32(+0.40%) |
May 08, 2018 | 78.71 | 79.33 | 78.00 | 78.86 | 2,491,447 | -0.14(-0.18%) |
May 07, 2018 | 78.61 | 79.30 | 78.11 | 79.00 | 2,102,352 | +0.57(+0.72%) |
May 04, 2018 | 76.96 | 78.70 | 76.57 | 78.44 | 2,997,090 | +1.13(+1.47%) |
May 03, 2018 | 76.72 | 77.79 | 75.44 | 77.30 | 5,026,051 | +0.46(+0.60%) |
May 02, 2018 | 74.70 | 77.37 | 74.05 | 76.84 | 7,794,983 | -3.37(-4.20%) |
May 01, 2018 | 80.26 | 80.82 | 79.72 | 80.21 | 3,343,709 | -0.08(-0.10%) |
Apr 30, 2018 | 81.64 | 81.74 | 80.20 | 80.28 | 3,498,431 | -1.31(-1.60%) |
Apr 27, 2018 | 81.53 | 81.94 | 81.16 | 81.59 | 1,163,770 | +0.11(+0.13%) |
Apr 26, 2018 | 81.82 | 82.00 | 81.13 | 81.49 | 2,240,375 | +0.15(+0.19%) |
Apr 25, 2018 | 80.90 | 81.33 | 80.24 | 81.33 | 2,189,433 | +0.21(+0.26%) |
Apr 24, 2018 | 82.54 | 82.61 | 80.28 | 81.12 | 2,192,625 | -0.91(-1.11%) |
Apr 23, 2018 | 82.31 | 82.48 | 81.75 | 82.03 | 1,451,825 | -0.14(-0.18%) |
Apr 20, 2018 | 82.12 | 82.64 | 81.88 | 82.18 | 1,887,503 | +0.04(+0.05%) |
Apr 19, 2018 | 82.15 | 82.60 | 81.57 | 82.14 | 2,262,711 | -0.42(-0.51%) |
Apr 18, 2018 | 82.30 | 82.95 | 81.82 | 82.56 | 2,240,214 | +0.29(+0.35%) |
Apr 17, 2018 | 81.61 | 82.53 | 81.45 | 82.27 | 1,979,572 | +1.22(+1.50%) |
Apr 16, 2018 | 81.14 | 81.48 | 80.53 | 81.05 | 1,731,807 | +0.80(+0.99%) |
Apr 13, 2018 | 80.90 | 81.08 | 79.92 | 80.25 | 1,210,685 | -0.37(-0.46%) |
Apr 12, 2018 | 80.25 | 81.03 | 80.09 | 80.63 | 1,426,081 | +0.85(+1.07%) |
Apr 11, 2018 | 79.29 | 80.19 | 79.28 | 79.77 | 2,332,285 | -0.02(-0.02%) |
Apr 10, 2018 | 79.66 | 80.16 | 79.01 | 79.79 | 2,487,214 | +1.17(+1.49%) |
Apr 09, 2018 | 78.56 | 79.69 | 78.32 | 78.62 | 2,558,318 | +0.86(+1.11%) |
Apr 06, 2018 | 79.46 | 79.82 | 76.88 | 77.76 | 2,866,126 | -2.45(-3.05%) |
Apr 05, 2018 | 79.98 | 80.98 | 79.56 | 80.20 | 2,625,944 | +0.64(+0.81%) |
Apr 04, 2018 | 78.34 | 79.76 | 77.52 | 79.56 | 3,221,292 | -0.02(-0.02%) |
Apr 03, 2018 | 78.53 | 79.88 | 78.19 | 79.58 | 2,308,141 | +1.59(+2.04%) |