Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.71 | 95.05 | 94.64 | 94.96 | 8,326,043 | +0.26(+0.28%) |
Dec 28, 2018 | 94.36 | 94.72 | 94.36 | 94.70 | 5,149,499 | +0.45(+0.47%) |
Dec 27, 2018 | 94.41 | 94.52 | 94.26 | 94.26 | 9,061,461 | +0.00(+0.00%) |
Dec 26, 2018 | 94.34 | 94.45 | 94.10 | 94.26 | 9,099,410 | -0.08(-0.08%) |
Dec 24, 2018 | 94.54 | 94.62 | 94.27 | 94.33 | 5,209,138 | -0.22(-0.23%) |
Dec 21, 2018 | 94.76 | 94.85 | 94.39 | 94.55 | 14,078,940 | -0.09(-0.10%) |
Dec 20, 2018 | 95.18 | 95.24 | 94.50 | 94.64 | 24,879,822 | -0.31(-0.33%) |
Dec 19, 2018 | 95.16 | 95.38 | 94.96 | 94.96 | 11,938,757 | -0.08(-0.08%) |
Dec 18, 2018 | 94.86 | 95.07 | 94.79 | 95.03 | 7,036,935 | +0.34(+0.36%) |
Dec 17, 2018 | 94.63 | 94.81 | 94.63 | 94.69 | 7,723,118 | +0.10(+0.11%) |
Dec 14, 2018 | 94.74 | 94.83 | 94.58 | 94.59 | 7,195,603 | -0.10(-0.11%) |
Dec 13, 2018 | 94.60 | 94.74 | 94.59 | 94.69 | 8,236,401 | +0.25(+0.27%) |
Dec 12, 2018 | 94.36 | 94.55 | 94.36 | 94.44 | 11,919,315 | +0.10(+0.11%) |
Dec 11, 2018 | 94.30 | 94.45 | 94.20 | 94.34 | 12,204,749 | +0.17(+0.18%) |
Dec 10, 2018 | 94.15 | 94.18 | 93.90 | 94.17 | 8,206,959 | +0.29(+0.30%) |
Dec 07, 2018 | 93.98 | 94.03 | 93.76 | 93.89 | 14,052,871 | +0.01(+0.01%) |
Dec 06, 2018 | 93.65 | 93.97 | 93.65 | 93.88 | 15,197,319 | +0.29(+0.30%) |
Dec 04, 2018 | 93.75 | 93.96 | 93.59 | 93.59 | 16,114,104 | +0.02(+0.02%) |
Dec 03, 2018 | 93.40 | 93.64 | 93.35 | 93.58 | 15,183,380 | +0.35(+0.37%) |
Nov 30, 2018 | 93.31 | 93.33 | 93.06 | 93.23 | 17,759,116 | -0.06(-0.06%) |
Nov 29, 2018 | 93.47 | 93.57 | 93.20 | 93.29 | 13,077,952 | -0.27(-0.29%) |
Nov 28, 2018 | 93.27 | 93.64 | 93.09 | 93.56 | 16,571,512 | +0.25(+0.27%) |
Nov 27, 2018 | 93.36 | 93.40 | 93.28 | 93.31 | 10,259,082 | -0.12(-0.13%) |
Nov 26, 2018 | 93.49 | 93.53 | 93.38 | 93.42 | 7,100,079 | +0.04(+0.04%) |
Nov 23, 2018 | 93.63 | 93.67 | 93.37 | 93.38 | 3,496,542 | +0.04(+0.04%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +0.20(+0.22%) | |
Nov 20, 2018 | 93.16 | 93.35 | 93.12 | 93.14 | 19,329,384 | -0.23(-0.24%) |
Nov 19, 2018 | 93.24 | 93.39 | 93.20 | 93.37 | 11,684,658 | -0.09(-0.10%) |
Nov 16, 2018 | 93.24 | 93.48 | 93.19 | 93.46 | 16,143,847 | +0.18(+0.20%) |
Nov 15, 2018 | 93.34 | 93.41 | 93.11 | 93.27 | 18,122,036 | -0.18(-0.19%) |
Nov 14, 2018 | 93.46 | 93.63 | 93.41 | 93.45 | 13,862,158 | -0.25(-0.27%) |
Nov 13, 2018 | 93.73 | 93.78 | 93.65 | 93.70 | 9,299,282 | -0.13(-0.13%) |
Nov 12, 2018 | 94.03 | 94.03 | 93.75 | 93.83 | 3,438,888 | -0.01(-0.01%) |
Nov 09, 2018 | 93.83 | 93.96 | 93.76 | 93.83 | 10,564,466 | +0.07(+0.07%) |
Nov 08, 2018 | 94.03 | 94.07 | 93.77 | 93.77 | 13,072,272 | -0.28(-0.29%) |
Nov 07, 2018 | 94.21 | 94.28 | 94.00 | 94.04 | 15,849,679 | +0.24(+0.26%) |
Nov 06, 2018 | 93.71 | 93.83 | 93.69 | 93.80 | 6,918,650 | +0.16(+0.17%) |
Nov 05, 2018 | 93.56 | 93.72 | 93.56 | 93.64 | 6,054,166 | +0.17(+0.18%) |
Nov 02, 2018 | 93.74 | 93.83 | 93.46 | 93.47 | 9,251,305 | -0.38(-0.40%) |
Nov 01, 2018 | 93.44 | 93.86 | 93.41 | 93.85 | 17,050,544 | +0.28(+0.30%) |
Oct 31, 2018 | 93.70 | 93.88 | 93.57 | 93.57 | 15,780,625 | -0.27(-0.28%) |
Oct 30, 2018 | 93.87 | 93.93 | 93.74 | 93.83 | 9,199,427 | -0.21(-0.22%) |
Oct 29, 2018 | 94.09 | 94.14 | 93.97 | 94.04 | 7,884,463 | -0.11(-0.12%) |
Oct 26, 2018 | 94.18 | 94.27 | 94.14 | 94.15 | 5,943,728 | +0.16(+0.17%) |
Oct 25, 2018 | 93.98 | 94.08 | 93.97 | 93.99 | 6,780,684 | -0.12(-0.12%) |
Oct 24, 2018 | 94.17 | 94.25 | 94.05 | 94.11 | 8,710,574 | +0.13(+0.14%) |
Oct 23, 2018 | 94.05 | 94.17 | 93.92 | 93.97 | 12,327,984 | +0.13(+0.14%) |
Oct 22, 2018 | 94.07 | 94.08 | 93.82 | 93.84 | 8,735,565 | -0.12(-0.12%) |
Oct 19, 2018 | 94.00 | 94.09 | 93.87 | 93.96 | 7,623,344 | -0.12(-0.12%) |
Oct 18, 2018 | 93.98 | 94.19 | 93.87 | 94.08 | 12,496,058 | +0.00(+0.00%) |
Oct 17, 2018 | 94.47 | 94.54 | 94.08 | 94.08 | 8,253,041 | -0.47(-0.49%) |
Oct 16, 2018 | 94.34 | 94.61 | 94.26 | 94.54 | 10,817,071 | +0.24(+0.26%) |
Oct 15, 2018 | 94.43 | 94.51 | 94.29 | 94.30 | 7,960,329 | -0.18(-0.19%) |
Oct 12, 2018 | 94.49 | 94.65 | 94.34 | 94.48 | 10,743,163 | +0.02(+0.02%) |
Oct 11, 2018 | 94.28 | 94.61 | 94.25 | 94.46 | 22,295,306 | +0.39(+0.42%) |
Oct 10, 2018 | 94.09 | 94.22 | 93.87 | 94.07 | 14,773,321 | -0.26(-0.27%) |
Oct 09, 2018 | 94.21 | 94.35 | 94.13 | 94.33 | 10,095,026 | +0.27(+0.28%) |
Oct 08, 2018 | 94.21 | 94.22 | 94.04 | 94.06 | 1,625,489 | -0.10(-0.11%) |
Oct 05, 2018 | 94.33 | 94.43 | 94.01 | 94.16 | 10,538,174 | -0.37(-0.39%) |
Oct 04, 2018 | 94.68 | 94.75 | 94.40 | 94.53 | 11,807,329 | -0.39(-0.41%) |
Oct 03, 2018 | 95.38 | 95.48 | 94.75 | 94.92 | 10,076,093 | -0.56(-0.59%) |
Oct 02, 2018 | 95.51 | 95.67 | 95.48 | 95.48 | 13,443,441 | +0.08(+0.09%) |