Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.39 | 96.60 | 96.22 | 96.30 | 6,075 | -0.05(-0.05%) |
Jul 28, 2017 | 95.98 | 96.36 | 95.98 | 96.35 | 4,542 | +0.10(+0.11%) |
Jul 27, 2017 | 96.60 | 96.67 | 95.89 | 96.25 | 4,145 | -0.23(-0.23%) |
Jul 26, 2017 | 96.34 | 96.79 | 96.34 | 96.47 | 4,850 | +0.25(+0.26%) |
Jul 25, 2017 | 96.39 | 96.41 | 96.22 | 96.22 | 8,417 | +0.18(+0.19%) |
Jul 24, 2017 | 96.03 | 96.12 | 95.91 | 96.04 | 8,680 | -0.02(-0.02%) |
Jul 21, 2017 | 95.92 | 96.11 | 95.92 | 96.05 | 5,880 | -0.07(-0.07%) |
Jul 20, 2017 | 96.11 | 96.50 | 95.91 | 96.12 | 6,910 | +0.26(+0.27%) |
Jul 19, 2017 | 95.68 | 96.25 | 95.63 | 95.86 | 4,423 | +0.33(+0.35%) |
Jul 18, 2017 | 95.30 | 95.65 | 95.30 | 95.53 | 4,716 | +0.02(+0.02%) |
Jul 17, 2017 | 95.50 | 95.69 | 95.26 | 95.51 | 10,065 | -0.09(-0.09%) |
Jul 14, 2017 | 95.11 | 95.65 | 95.11 | 95.60 | 4,350 | +0.64(+0.67%) |
Jul 13, 2017 | 94.81 | 95.22 | 94.81 | 94.96 | 28,297 | +0.11(+0.12%) |
Jul 12, 2017 | 94.64 | 94.96 | 94.56 | 94.85 | 6,409 | +0.98(+1.05%) |
Jul 11, 2017 | 93.74 | 94.13 | 93.63 | 93.87 | 4,702 | +0.04(+0.05%) |
Jul 10, 2017 | 93.73 | 94.02 | 93.64 | 93.82 | 10,652 | +0.17(+0.19%) |
Jul 07, 2017 | 93.40 | 93.81 | 93.36 | 93.65 | 10,484 | +0.42(+0.45%) |
Jul 06, 2017 | 93.56 | 93.69 | 93.23 | 93.23 | 5,160 | -0.79(-0.84%) |
Jul 05, 2017 | 93.77 | 94.18 | 93.74 | 94.02 | 12,743 | +0.11(+0.12%) |
Jul 03, 2017 | 94.02 | 94.07 | 93.91 | 93.91 | 2,802 | -0.01(-0.01%) |
Jun 30, 2017 | 93.94 | 93.94 | 93.59 | 93.92 | 5,021 | +0.28(+0.30%) |
Jun 29, 2017 | 94.41 | 94.62 | 93.29 | 93.64 | 15,684 | -0.96(-1.01%) |
Jun 28, 2017 | 94.06 | 94.60 | 94.06 | 94.60 | 6,581 | +0.89(+0.95%) |
Jun 27, 2017 | 94.05 | 94.15 | 93.66 | 93.71 | 35,969 | -0.31(-0.33%) |
Jun 26, 2017 | 94.34 | 94.58 | 94.00 | 94.02 | 21,741 | +0.06(+0.06%) |
Jun 23, 2017 | 93.84 | 94.12 | 93.77 | 93.97 | 7,694 | +0.09(+0.09%) |
Jun 22, 2017 | 93.65 | 94.08 | 93.65 | 93.88 | 14,784 | +0.27(+0.28%) |
Jun 21, 2017 | 93.72 | 93.96 | 93.59 | 93.61 | 7,730 | -0.11(-0.12%) |
Jun 20, 2017 | 94.28 | 94.28 | 93.73 | 93.73 | 8,026 | -0.66(-0.69%) |
Jun 19, 2017 | 94.07 | 94.61 | 93.87 | 94.38 | 19,109 | +0.79(+0.85%) |
Jun 16, 2017 | 93.61 | 93.90 | 93.06 | 93.59 | 23,204 | +0.10(+0.11%) |
Jun 15, 2017 | 93.07 | 93.64 | 92.99 | 93.48 | 53,061 | -0.72(-0.77%) |
Jun 14, 2017 | 94.45 | 94.45 | 93.87 | 94.21 | 5,355 | +0.18(+0.19%) |
Jun 13, 2017 | 93.86 | 94.11 | 93.68 | 94.03 | 10,428 | +0.66(+0.71%) |
Jun 12, 2017 | 93.44 | 93.68 | 93.23 | 93.36 | 6,968 | -0.27(-0.29%) |
Jun 09, 2017 | 94.09 | 94.33 | 93.34 | 93.63 | 13,567 | -0.47(-0.49%) |
Jun 08, 2017 | 94.00 | 94.10 | 93.89 | 94.10 | 9,686 | +0.08(+0.09%) |
Jun 07, 2017 | 94.10 | 94.14 | 93.84 | 94.02 | 6,433 | -0.10(-0.11%) |
Jun 06, 2017 | 94.00 | 94.26 | 94.00 | 94.11 | 8,602 | -0.11(-0.12%) |
Jun 05, 2017 | 94.42 | 94.42 | 94.14 | 94.23 | 6,328 | -0.18(-0.19%) |
Jun 02, 2017 | 94.36 | 94.40 | 94.05 | 94.40 | 10,804 | +0.61(+0.65%) |
Jun 01, 2017 | 93.67 | 94.04 | 93.25 | 93.80 | 11,327 | +0.55(+0.59%) |
May 31, 2017 | 93.48 | 93.48 | 93.20 | 93.24 | 8,787 | +0.02(+0.02%) |
May 30, 2017 | 93.17 | 93.30 | 93.17 | 93.23 | 7,746 | -0.31(-0.33%) |
May 26, 2017 | 93.73 | 93.73 | 93.54 | 93.54 | 12,236 | -0.05(-0.06%) |
May 25, 2017 | 93.48 | 93.68 | 93.46 | 93.59 | 6,077 | +0.41(+0.44%) |
May 24, 2017 | 93.05 | 93.31 | 92.94 | 93.17 | 5,441 | +0.22(+0.24%) |
May 23, 2017 | 93.19 | 93.34 | 92.91 | 92.95 | 10,005 | +0.12(+0.13%) |
May 22, 2017 | 92.62 | 92.83 | 92.62 | 92.83 | 3,345 | +0.39(+0.42%) |
May 19, 2017 | 92.11 | 92.85 | 92.11 | 92.44 | 7,165 | +0.57(+0.62%) |
May 18, 2017 | 91.66 | 92.03 | 91.55 | 91.87 | 8,715 | +0.03(+0.04%) |
May 17, 2017 | 93.03 | 93.11 | 91.84 | 91.84 | 19,849 | -1.41(-1.51%) |
May 16, 2017 | 93.28 | 93.28 | 92.99 | 93.24 | 11,687 | +0.40(+0.43%) |
May 15, 2017 | 92.54 | 92.96 | 92.32 | 92.84 | 20,237 | +0.66(+0.72%) |
May 12, 2017 | 92.05 | 92.55 | 91.97 | 92.18 | 7,264 | -0.17(-0.19%) |
May 11, 2017 | 92.66 | 92.66 | 92.18 | 92.36 | 17,738 | -0.28(-0.31%) |
May 10, 2017 | 92.54 | 92.68 | 92.54 | 92.64 | 11,816 | +0.05(+0.06%) |
May 09, 2017 | 92.84 | 92.84 | 92.59 | 92.59 | 5,207 | +0.02(+0.02%) |
May 08, 2017 | 92.98 | 92.98 | 92.57 | 92.57 | 9,463 | +0.11(+0.12%) |
May 05, 2017 | 92.14 | 92.66 | 92.13 | 92.46 | 7,303 | +0.59(+0.64%) |
May 04, 2017 | 94.13 | 94.13 | 91.81 | 91.87 | 3,707 | +0.09(+0.10%) |
May 03, 2017 | 91.86 | 91.91 | 91.76 | 91.78 | 4,653 | -0.11(-0.12%) |
May 02, 2017 | 91.88 | 91.97 | 91.77 | 91.89 | 4,138 | +0.23(+0.25%) |