Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.24 | 95.36 | 95.18 | 95.28 | 7,389,035 | +0.30(+0.31%) |
Jul 30, 2018 | 94.92 | 95.06 | 94.91 | 94.98 | 7,857,915 | -0.13(-0.14%) |
Jul 27, 2018 | 95.27 | 95.27 | 95.03 | 95.11 | 6,679,315 | +0.12(+0.13%) |
Jul 26, 2018 | 95.00 | 95.11 | 94.88 | 94.99 | 7,120,845 | +0.09(+0.10%) |
Jul 25, 2018 | 94.98 | 94.98 | 94.82 | 94.90 | 8,962,214 | +0.12(+0.13%) |
Jul 24, 2018 | 94.50 | 94.79 | 94.50 | 94.78 | 5,402,602 | +0.30(+0.31%) |
Jul 23, 2018 | 94.69 | 94.75 | 94.42 | 94.48 | 5,730,171 | -0.38(-0.40%) |
Jul 20, 2018 | 94.93 | 94.97 | 94.75 | 94.86 | 6,340,672 | -0.28(-0.29%) |
Jul 19, 2018 | 94.98 | 95.26 | 94.96 | 95.14 | 6,194,638 | +0.15(+0.16%) |
Jul 18, 2018 | 95.10 | 95.10 | 94.94 | 94.99 | 4,285,942 | -0.02(-0.02%) |
Jul 17, 2018 | 95.08 | 95.13 | 94.97 | 95.01 | 7,480,548 | -0.07(-0.07%) |
Jul 16, 2018 | 95.06 | 95.17 | 94.89 | 95.07 | 3,224,230 | -0.16(-0.16%) |
Jul 13, 2018 | 95.24 | 95.32 | 95.17 | 95.23 | 5,192,548 | +0.07(+0.08%) |
Jul 12, 2018 | 94.98 | 95.15 | 94.92 | 95.15 | 4,039,622 | +0.21(+0.22%) |
Jul 11, 2018 | 94.87 | 94.97 | 94.75 | 94.95 | 4,946,684 | +0.19(+0.20%) |
Jul 10, 2018 | 94.85 | 94.96 | 94.74 | 94.76 | 8,047,996 | -0.11(-0.11%) |
Jul 09, 2018 | 94.73 | 94.90 | 94.68 | 94.87 | 6,271,253 | +0.07(+0.07%) |
Jul 06, 2018 | 94.85 | 94.88 | 94.73 | 94.80 | 2,995,578 | +0.13(+0.14%) |
Jul 05, 2018 | 94.46 | 94.68 | 94.45 | 94.67 | 5,747,528 | +0.30(+0.31%) |
Jul 03, 2018 | 94.37 | 94.37 | 94.37 | 0 | +0.35(+0.37%) | |
Jul 02, 2018 | 94.17 | 94.17 | 93.98 | 94.03 | 5,839,435 | +0.01(+0.01%) |
Jun 29, 2018 | 94.24 | 93.96 | 94.01 | 9,580,569 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.01 | 94.01 | 93.77 | 93.96 | 7,605,892 | -0.12(-0.13%) |
Jun 27, 2018 | 94.03 | 94.09 | 93.94 | 94.09 | 11,914,153 | +0.32(+0.34%) |
Jun 26, 2018 | 93.53 | 93.78 | 93.46 | 93.77 | 12,607,309 | +0.31(+0.33%) |
Jun 25, 2018 | 93.58 | 93.64 | 93.44 | 93.46 | 3,953,387 | -0.09(-0.10%) |
Jun 22, 2018 | 93.38 | 93.62 | 93.34 | 93.55 | 8,200,324 | +0.11(+0.12%) |
Jun 21, 2018 | 93.46 | 93.62 | 93.43 | 93.43 | 19,402,780 | -0.07(-0.08%) |
Jun 20, 2018 | 94.05 | 94.05 | 93.46 | 93.51 | 9,422,027 | -0.53(-0.56%) |
Jun 19, 2018 | 94.01 | 94.09 | 93.93 | 94.03 | 5,214,317 | +0.05(+0.05%) |
Jun 18, 2018 | 94.07 | 94.09 | 93.89 | 93.98 | 5,755,932 | -0.10(-0.10%) |
Jun 15, 2018 | 94.21 | 94.03 | 94.08 | 7,174,268 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.10 | 94.22 | 93.95 | 94.21 | 5,990,680 | +0.43(+0.45%) |
Jun 13, 2018 | 93.91 | 94.02 | 93.53 | 93.78 | 5,979,231 | -0.09(-0.10%) |
Jun 12, 2018 | 93.75 | 93.96 | 93.73 | 93.87 | 4,139,154 | +0.01(+0.01%) |
Jun 11, 2018 | 93.79 | 93.87 | 93.74 | 93.87 | 3,540,324 | -0.09(-0.10%) |
Jun 08, 2018 | 94.04 | 94.08 | 93.90 | 93.96 | 3,577,509 | -0.16(-0.17%) |
Jun 07, 2018 | 93.75 | 94.42 | 93.75 | 94.11 | 8,756,262 | +0.31(+0.33%) |
Jun 06, 2018 | 93.68 | 93.80 | 5,794,506 | -0.34(-0.37%) | ||
Jun 05, 2018 | 94.31 | 94.33 | 94.11 | 94.15 | 4,754,503 | +0.07(+0.07%) |
Jun 04, 2018 | 94.28 | 94.34 | 94.08 | 94.08 | 4,527,175 | -0.21(-0.23%) |
Jun 01, 2018 | 94.26 | 94.48 | 94.21 | 94.29 | 5,459,187 | -0.18(-0.19%) |
May 31, 2018 | 94.61 | 94.70 | 94.36 | 94.47 | 7,705,453 | -0.04(-0.04%) |
May 30, 2018 | 94.57 | 94.74 | 94.29 | 94.52 | 6,214,790 | -0.37(-0.39%) |
May 29, 2018 | 94.43 | 95.06 | 94.29 | 94.88 | 8,351,368 | +0.50(+0.53%) |
May 25, 2018 | 94.38 | 94.38 | 94.38 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.06 | 94.14 | 93.98 | 94.11 | 5,423,849 | +0.26(+0.28%) |
May 23, 2018 | 93.59 | 93.91 | 93.53 | 93.84 | 7,054,864 | +0.40(+0.43%) |
May 22, 2018 | 93.47 | 93.57 | 93.36 | 93.44 | 3,948,507 | -0.10(-0.10%) |
May 21, 2018 | 93.38 | 93.54 | 93.34 | 93.54 | 3,170,117 | +0.06(+0.06%) |
May 18, 2018 | 93.25 | 93.53 | 93.22 | 93.48 | 5,078,912 | +0.38(+0.41%) |
May 17, 2018 | 93.26 | 93.30 | 93.03 | 93.10 | 4,000,378 | -0.18(-0.19%) |
May 16, 2018 | 93.45 | 93.54 | 93.25 | 93.28 | 5,147,501 | -0.12(-0.13%) |
May 15, 2018 | 93.67 | 93.88 | 93.26 | 93.40 | 7,297,897 | -0.71(-0.76%) |
May 14, 2018 | 94.18 | 94.29 | 94.11 | 94.11 | 5,877,861 | -0.17(-0.18%) |
May 11, 2018 | 94.26 | 94.30 | 94.14 | 94.29 | 5,200,224 | +0.16(+0.17%) |
May 10, 2018 | 93.94 | 94.13 | 93.84 | 94.12 | 6,238,229 | +0.47(+0.51%) |
May 09, 2018 | 93.52 | 93.77 | 93.48 | 93.65 | 4,775,598 | -0.02(-0.02%) |
May 08, 2018 | 93.61 | 93.69 | 93.47 | 93.66 | 6,196,994 | -0.03(-0.03%) |
May 07, 2018 | 93.84 | 93.87 | 93.66 | 93.70 | 4,731,935 | -0.11(-0.11%) |
May 04, 2018 | 93.96 | 93.96 | 93.64 | 93.80 | 4,564,365 | +0.13(+0.14%) |
May 03, 2018 | 93.89 | 93.93 | 93.64 | 93.67 | 5,039,603 | +0.02(+0.02%) |
May 02, 2018 | 93.85 | 93.87 | 93.66 | 93.66 | 4,410,669 | -0.07(-0.08%) |