Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.43 | 97.64 | 96.43 | 96.96 | 2,925,457 | +0.56(+0.58%) |
Jul 28, 2017 | 97.69 | 97.74 | 95.52 | 96.41 | 2,828,407 | -1.39(-1.42%) |
Jul 27, 2017 | 96.35 | 97.79 | 95.23 | 97.79 | 3,471,890 | +1.55(+1.61%) |
Jul 26, 2017 | 98.09 | 98.13 | 95.93 | 96.24 | 3,048,649 | -1.92(-1.96%) |
Jul 25, 2017 | 97.19 | 98.33 | 96.13 | 98.16 | 2,784,696 | +0.69(+0.70%) |
Jul 24, 2017 | 98.64 | 98.72 | 97.44 | 97.48 | 2,195,000 | -1.16(-1.17%) |
Jul 21, 2017 | 97.14 | 98.66 | 96.84 | 98.63 | 2,386,642 | +1.24(+1.27%) |
Jul 20, 2017 | 98.15 | 97.35 | 97.40 | 1,931,858 | -0.19(-0.19%) | |
Jul 19, 2017 | 97.89 | 98.34 | 97.43 | 97.59 | 2,216,571 | -0.49(-0.50%) |
Jul 18, 2017 | 98.26 | 98.69 | 97.74 | 98.07 | 1,337,689 | -0.09(-0.10%) |
Jul 17, 2017 | 97.91 | 98.58 | 97.42 | 98.17 | 1,506,465 | +0.14(+0.14%) |
Jul 14, 2017 | 97.78 | 98.33 | 97.59 | 98.03 | 1,531,693 | +0.48(+0.49%) |
Jul 13, 2017 | 98.11 | 98.41 | 97.12 | 97.55 | 2,278,139 | -0.63(-0.64%) |
Jul 12, 2017 | 97.98 | 98.90 | 97.41 | 98.18 | 3,159,308 | -0.87(-0.88%) |
Jul 11, 2017 | 100.09 | 100.14 | 99.00 | 99.05 | 1,746,725 | -0.94(-0.94%) |
Jul 10, 2017 | 99.99 | 100.73 | 99.70 | 100.00 | 1,403,501 | +0.17(+0.17%) |
Jul 07, 2017 | 99.54 | 100.30 | 99.03 | 99.83 | 2,151,710 | +0.33(+0.33%) |
Jul 06, 2017 | 100.97 | 101.19 | 99.44 | 99.50 | 2,101,720 | -1.80(-1.77%) |
Jul 05, 2017 | 101.36 | 101.72 | 100.84 | 101.30 | 1,474,815 | +0.18(+0.18%) |
Jul 03, 2017 | 102.04 | 102.35 | 101.10 | 101.11 | 1,017,032 | -0.53(-0.53%) |
Jun 30, 2017 | 101.77 | 102.39 | 101.64 | 101.65 | 1,717,164 | +0.09(+0.09%) |
Jun 29, 2017 | 103.13 | 103.48 | 101.39 | 101.56 | 1,754,784 | -1.97(-1.90%) |
Jun 28, 2017 | 104.10 | 104.36 | 103.42 | 103.53 | 1,223,702 | +0.03(+0.03%) |
Jun 27, 2017 | 104.95 | 105.14 | 103.49 | 103.50 | 1,523,746 | -1.62(-1.54%) |
Jun 26, 2017 | 104.44 | 105.73 | 104.18 | 105.12 | 1,975,618 | +0.96(+0.92%) |
Jun 23, 2017 | 103.73 | 104.43 | 103.73 | 104.16 | 1,860,111 | +0.43(+0.42%) |
Jun 22, 2017 | 103.76 | 104.09 | 103.30 | 103.73 | 1,216,784 | -0.06(-0.06%) |
Jun 21, 2017 | 104.66 | 105.03 | 103.53 | 103.79 | 1,782,764 | -0.90(-0.86%) |
Jun 20, 2017 | 104.54 | 105.39 | 103.67 | 104.69 | 1,963,099 | +0.15(+0.14%) |
Jun 19, 2017 | 103.03 | 104.55 | 102.45 | 104.54 | 2,026,745 | +2.02(+1.97%) |
Jun 16, 2017 | 102.82 | 103.36 | 102.07 | 102.52 | 2,251,375 | -0.48(-0.47%) |
Jun 15, 2017 | 102.37 | 103.21 | 102.15 | 103.00 | 1,263,505 | +0.35(+0.34%) |
Jun 14, 2017 | 102.18 | 103.03 | 102.18 | 102.64 | 1,528,273 | +0.79(+0.77%) |
Jun 13, 2017 | 101.52 | 102.15 | 101.14 | 101.85 | 1,086,107 | +0.43(+0.43%) |
Jun 12, 2017 | 101.38 | 102.30 | 101.03 | 101.42 | 1,552,421 | +0.04(+0.04%) |
Jun 09, 2017 | 100.75 | 101.43 | 100.42 | 101.38 | 1,905,114 | +0.57(+0.56%) |
Jun 08, 2017 | 102.51 | 100.42 | 100.81 | 1,734,290 | -1.69(-1.65%) | |
Jun 07, 2017 | 102.27 | 102.70 | 102.08 | 102.51 | 1,465,540 | +0.17(+0.16%) |
Jun 06, 2017 | 102.01 | 102.51 | 101.68 | 102.34 | 1,583,603 | +0.12(+0.12%) |
Jun 05, 2017 | 101.83 | 102.31 | 101.40 | 102.22 | 1,063,508 | +0.12(+0.12%) |
Jun 02, 2017 | 101.89 | 102.18 | 101.47 | 102.09 | 1,387,166 | +0.51(+0.50%) |
Jun 01, 2017 | 101.82 | 101.82 | 100.16 | 101.58 | 2,134,236 | +0.20(+0.20%) |
May 31, 2017 | 101.08 | 102.58 | 100.88 | 101.38 | 6,637,157 | +0.59(+0.59%) |
May 30, 2017 | 101.08 | 101.14 | 100.33 | 100.79 | 3,270,240 | -0.42(-0.42%) |
May 26, 2017 | 100.90 | 101.44 | 100.90 | 101.21 | 1,370,838 | +0.09(+0.09%) |
May 25, 2017 | 100.06 | 101.59 | 99.98 | 101.12 | 2,101,137 | +1.07(+1.07%) |
May 24, 2017 | 99.65 | 100.15 | 99.34 | 100.05 | 1,436,557 | +0.96(+0.97%) |
May 23, 2017 | 99.41 | 99.94 | 99.01 | 99.09 | 1,509,390 | -0.22(-0.22%) |
May 22, 2017 | 99.42 | 99.84 | 99.26 | 99.31 | 1,410,894 | -0.09(-0.09%) |
May 19, 2017 | 99.28 | 99.83 | 98.98 | 99.40 | 1,915,229 | +0.38(+0.38%) |
May 18, 2017 | 99.91 | 99.99 | 98.64 | 99.03 | 2,344,767 | -0.97(-0.97%) |
May 17, 2017 | 99.58 | 100.60 | 99.04 | 100.00 | 2,237,927 | +0.42(+0.42%) |
May 16, 2017 | 100.16 | 100.50 | 99.57 | 99.58 | 1,802,822 | -0.45(-0.45%) |
May 15, 2017 | 100.10 | 100.40 | 99.94 | 100.03 | 1,276,355 | +0.01(+0.01%) |
May 12, 2017 | 99.58 | 100.22 | 99.58 | 100.02 | 1,746,979 | -0.09(-0.09%) |
May 11, 2017 | 100.66 | 100.78 | 99.55 | 100.11 | 1,915,790 | -0.81(-0.80%) |
May 10, 2017 | 100.22 | 101.14 | 100.05 | 100.93 | 1,788,975 | +0.73(+0.73%) |
May 09, 2017 | 100.33 | 100.65 | 100.09 | 100.19 | 2,859,455 | -0.09(-0.09%) |
May 08, 2017 | 100.29 | 100.72 | 99.88 | 100.28 | 1,532,130 | -0.21(-0.21%) |
May 05, 2017 | 100.48 | 100.75 | 100.11 | 100.49 | 1,539,007 | +0.31(+0.31%) |
May 04, 2017 | 99.07 | 100.22 | 98.86 | 100.18 | 2,361,724 | +1.11(+1.12%) |
May 03, 2017 | 98.80 | 99.18 | 98.11 | 99.07 | 3,937,390 | +0.02(+0.02%) |
May 02, 2017 | 101.27 | 101.69 | 98.92 | 99.04 | 3,286,673 | -2.20(-2.18%) |