Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.60 | 95.72 | 95.54 | 95.64 | 7,361,041 | +0.30(+0.31%) |
Jul 30, 2018 | 95.28 | 95.42 | 95.27 | 95.34 | 7,828,145 | -0.13(-0.14%) |
Jul 27, 2018 | 95.63 | 95.63 | 95.39 | 95.47 | 6,654,011 | +0.12(+0.13%) |
Jul 26, 2018 | 95.36 | 95.47 | 95.24 | 95.35 | 7,093,868 | +0.09(+0.10%) |
Jul 25, 2018 | 95.34 | 95.34 | 95.18 | 95.26 | 8,928,261 | +0.12(+0.13%) |
Jul 24, 2018 | 94.86 | 95.15 | 94.86 | 95.14 | 5,382,134 | +0.30(+0.31%) |
Jul 23, 2018 | 95.05 | 95.11 | 94.78 | 94.84 | 5,708,462 | -0.38(-0.40%) |
Jul 20, 2018 | 95.29 | 95.33 | 95.11 | 95.22 | 6,316,650 | -0.28(-0.29%) |
Jul 19, 2018 | 95.34 | 95.62 | 95.32 | 95.50 | 6,171,170 | +0.15(+0.16%) |
Jul 18, 2018 | 95.46 | 95.46 | 95.30 | 95.35 | 4,269,705 | -0.02(-0.02%) |
Jul 17, 2018 | 95.44 | 95.49 | 95.33 | 95.37 | 7,452,208 | -0.07(-0.07%) |
Jul 16, 2018 | 95.43 | 95.53 | 95.25 | 95.43 | 3,212,015 | -0.16(-0.16%) |
Jul 13, 2018 | 95.60 | 95.68 | 95.53 | 95.59 | 5,172,876 | +0.07(+0.08%) |
Jul 12, 2018 | 95.34 | 95.51 | 95.28 | 95.52 | 4,024,318 | +0.21(+0.22%) |
Jul 11, 2018 | 95.24 | 95.33 | 95.11 | 95.31 | 4,927,944 | +0.19(+0.20%) |
Jul 10, 2018 | 95.21 | 95.32 | 95.10 | 95.12 | 8,017,506 | -0.11(-0.11%) |
Jul 09, 2018 | 95.09 | 95.26 | 95.04 | 95.23 | 6,247,495 | +0.07(+0.07%) |
Jul 06, 2018 | 95.21 | 95.24 | 95.09 | 95.16 | 2,984,229 | +0.13(+0.14%) |
Jul 05, 2018 | 94.82 | 95.04 | 94.81 | 95.03 | 5,725,754 | +0.30(+0.31%) |
Jul 03, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.35(+0.37%) | |
Jul 02, 2018 | 94.52 | 94.52 | 94.33 | 94.38 | 5,817,312 | +0.01(+0.01%) |
Jun 29, 2018 | 94.59 | 94.32 | 94.37 | 9,544,273 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.37 | 94.37 | 94.12 | 94.32 | 7,577,077 | -0.12(-0.13%) |
Jun 27, 2018 | 94.39 | 94.45 | 94.30 | 94.45 | 11,869,017 | +0.32(+0.34%) |
Jun 26, 2018 | 93.89 | 94.14 | 93.81 | 94.12 | 12,559,546 | +0.31(+0.33%) |
Jun 25, 2018 | 93.94 | 93.99 | 93.80 | 93.81 | 3,938,410 | -0.09(-0.10%) |
Jun 22, 2018 | 93.74 | 93.98 | 93.70 | 93.90 | 8,169,257 | +0.12(+0.12%) |
Jun 21, 2018 | 93.82 | 93.98 | 93.79 | 93.79 | 19,329,272 | -0.07(-0.08%) |
Jun 20, 2018 | 94.40 | 94.40 | 93.82 | 93.86 | 9,386,332 | -0.53(-0.56%) |
Jun 19, 2018 | 94.36 | 94.45 | 94.29 | 94.39 | 5,194,562 | +0.05(+0.05%) |
Jun 18, 2018 | 94.43 | 94.45 | 94.25 | 94.34 | 5,734,126 | -0.10(-0.10%) |
Jun 15, 2018 | 94.57 | 94.39 | 94.44 | 7,147,088 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.46 | 94.58 | 94.31 | 94.57 | 5,967,984 | +0.43(+0.45%) |
Jun 13, 2018 | 94.26 | 94.38 | 93.89 | 94.14 | 5,956,579 | -0.09(-0.10%) |
Jun 12, 2018 | 94.11 | 94.31 | 94.08 | 94.23 | 4,123,473 | +0.01(+0.01%) |
Jun 11, 2018 | 94.15 | 94.23 | 94.09 | 94.22 | 3,526,912 | -0.09(-0.10%) |
Jun 08, 2018 | 94.40 | 94.44 | 94.26 | 94.31 | 3,563,955 | -0.16(-0.17%) |
Jun 07, 2018 | 94.11 | 94.78 | 94.11 | 94.47 | 8,723,089 | +0.31(+0.33%) |
Jun 06, 2018 | 94.03 | 94.16 | 5,772,553 | -0.35(-0.37%) | ||
Jun 05, 2018 | 94.67 | 94.68 | 94.47 | 94.50 | 4,736,490 | +0.07(+0.07%) |
Jun 04, 2018 | 94.64 | 94.70 | 94.44 | 94.44 | 4,510,024 | -0.21(-0.23%) |
Jun 01, 2018 | 94.62 | 94.84 | 94.57 | 94.65 | 5,438,504 | -0.18(-0.19%) |
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,263 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.88 | 6,191,247 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.65 | 95.24 | 8,319,731 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.42 | 94.50 | 94.34 | 94.46 | 5,403,302 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,138 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,549 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,107 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,672 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,223 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.64 | 5,128,001 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,250 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,594 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.65 | 5,180,524 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,597 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,507 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,518 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,009 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,074 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,512 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,960 | -0.07(-0.08%) |