Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 99.53 | 99.53 | 99.53 | 0 | +1.66(+1.70%) | |
Jul 28, 2017 | 97.71 | 98.30 | 97.35 | 97.87 | 863,725 | +0.17(+0.17%) |
Jul 27, 2017 | 97.61 | 98.32 | 97.00 | 97.70 | 1,034,497 | -0.09(-0.09%) |
Jul 26, 2017 | 97.94 | 98.30 | 97.17 | 97.79 | 909,783 | -0.01(-0.01%) |
Jul 25, 2017 | 97.33 | 98.69 | 97.32 | 97.80 | 1,709,830 | +1.09(+1.13%) |
Jul 24, 2017 | 96.89 | 97.22 | 96.55 | 96.71 | 1,055,498 | -0.28(-0.29%) |
Jul 21, 2017 | 97.77 | 98.24 | 96.38 | 96.99 | 1,710,628 | -0.55(-0.56%) |
Jul 20, 2017 | 98.00 | 98.00 | 96.88 | 97.54 | 1,717,226 | -0.21(-0.21%) |
Jul 19, 2017 | 97.28 | 98.20 | 97.15 | 97.75 | 2,050,976 | +0.64(+0.66%) |
Jul 18, 2017 | 97.52 | 97.73 | 96.65 | 97.11 | 1,608,992 | +0.07(+0.07%) |
Jul 17, 2017 | 97.15 | 97.65 | 96.86 | 97.04 | 1,549,981 | -0.54(-0.55%) |
Jul 14, 2017 | 96.53 | 97.76 | 96.38 | 97.58 | 1,173,345 | +0.79(+0.82%) |
Jul 13, 2017 | 96.40 | 96.84 | 95.32 | 96.79 | 1,205,612 | +0.33(+0.34%) |
Jul 12, 2017 | 97.48 | 97.50 | 95.78 | 96.46 | 1,375,201 | +0.07(+0.07%) |
Jul 11, 2017 | 96.12 | 97.23 | 95.85 | 96.39 | 1,526,912 | +0.27(+0.28%) |
Jul 10, 2017 | 95.91 | 96.55 | 95.55 | 96.12 | 1,875,452 | -0.14(-0.15%) |
Jul 07, 2017 | 94.12 | 96.59 | 93.73 | 96.26 | 2,029,374 | +2.13(+2.26%) |
Jul 06, 2017 | 94.60 | 94.98 | 93.35 | 94.13 | 1,594,819 | +0.00(+0.00%) |
Jul 05, 2017 | 94.58 | 94.96 | 93.56 | 94.13 | 1,373,306 | -0.90(-0.95%) |
Jul 03, 2017 | 94.13 | 95.45 | 93.92 | 95.03 | 686,898 | +1.43(+1.53%) |
Jun 30, 2017 | 93.55 | 94.33 | 92.93 | 93.60 | 1,226,006 | +0.36(+0.39%) |
Jun 29, 2017 | 94.71 | 95.10 | 93.07 | 93.24 | 1,338,550 | -1.21(-1.28%) |
Jun 28, 2017 | 93.73 | 95.11 | 93.47 | 94.45 | 2,072,143 | +0.92(+0.98%) |
Jun 27, 2017 | 92.37 | 94.48 | 92.22 | 93.53 | 1,995,858 | +1.21(+1.31%) |
Jun 26, 2017 | 92.52 | 92.77 | 91.79 | 92.32 | 1,472,712 | +0.04(+0.04%) |
Jun 23, 2017 | 91.28 | 92.47 | 90.76 | 92.28 | 1,636,108 | +1.22(+1.34%) |
Jun 22, 2017 | 91.59 | 91.92 | 90.77 | 91.06 | 1,911,365 | -0.09(-0.10%) |
Jun 21, 2017 | 92.04 | 92.67 | 90.37 | 91.15 | 1,858,286 | -0.81(-0.88%) |
Jun 20, 2017 | 92.30 | 92.35 | 91.04 | 91.96 | 1,588,827 | -0.81(-0.87%) |
Jun 19, 2017 | 92.59 | 93.02 | 92.18 | 92.77 | 3,004,469 | +0.34(+0.37%) |
Jun 16, 2017 | 91.82 | 92.47 | 91.31 | 92.43 | 2,591,117 | +0.70(+0.76%) |
Jun 15, 2017 | 91.43 | 92.09 | 91.09 | 91.73 | 2,446,105 | -0.40(-0.43%) |
Jun 14, 2017 | 94.10 | 94.32 | 91.85 | 92.13 | 3,073,993 | -2.09(-2.22%) |
Jun 13, 2017 | 91.77 | 94.22 | 91.40 | 94.22 | 2,775,427 | +3.03(+3.32%) |
Jun 12, 2017 | 91.69 | 92.67 | 90.65 | 91.19 | 4,180,043 | -0.59(-0.64%) |
Jun 09, 2017 | 89.56 | 91.98 | 88.96 | 91.78 | 4,270,313 | +2.32(+2.59%) |
Jun 08, 2017 | 90.52 | 89.11 | 89.46 | 4,436,409 | +0.03(+0.03%) | |
Jun 07, 2017 | 88.44 | 89.73 | 87.29 | 89.43 | 3,516,964 | +0.69(+0.78%) |
Jun 06, 2017 | 86.44 | 89.63 | 86.20 | 88.74 | 3,062,717 | +1.90(+2.19%) |
Jun 05, 2017 | 84.29 | 89.67 | 84.20 | 86.84 | 3,371,266 | +2.33(+2.76%) |
Jun 02, 2017 | 83.00 | 84.60 | 82.50 | 84.51 | 2,557,376 | +1.26(+1.51%) |