Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.95 | 95.45 | 96.61 | 430,688 | +1.02(+1.07%) | |
Jul 28, 2017 | 95.18 | 96.02 | 94.19 | 95.59 | 267,787 | +0.13(+0.14%) |
Jul 27, 2017 | 94.38 | 96.00 | 94.31 | 95.46 | 314,883 | +1.26(+1.34%) |
Jul 26, 2017 | 92.85 | 94.39 | 90.57 | 94.20 | 584,482 | +1.37(+1.48%) |
Jul 25, 2017 | 92.68 | 94.27 | 90.43 | 92.83 | 451,750 | +0.55(+0.60%) |
Jul 24, 2017 | 91.04 | 92.58 | 90.56 | 92.28 | 358,523 | +1.45(+1.60%) |
Jul 21, 2017 | 91.21 | 91.81 | 90.67 | 90.83 | 128,706 | -0.53(-0.58%) |
Jul 20, 2017 | 91.61 | 90.25 | 91.36 | 126,892 | +0.29(+0.32%) | |
Jul 19, 2017 | 90.23 | 92.00 | 89.90 | 91.07 | 306,231 | +1.83(+2.05%) |
Jul 18, 2017 | 89.42 | 90.05 | 89.08 | 89.24 | 229,268 | -0.62(-0.69%) |
Jul 17, 2017 | 90.93 | 90.94 | 89.81 | 89.86 | 191,370 | -1.08(-1.19%) |
Jul 14, 2017 | 90.69 | 91.68 | 90.39 | 90.94 | 163,513 | +0.43(+0.48%) |
Jul 13, 2017 | 90.72 | 91.50 | 90.31 | 90.51 | 303,993 | -0.22(-0.24%) |
Jul 12, 2017 | 89.21 | 91.20 | 89.21 | 90.73 | 311,217 | +1.97(+2.22%) |
Jul 11, 2017 | 87.34 | 88.76 | 86.94 | 88.76 | 246,349 | +1.52(+1.74%) |
Jul 10, 2017 | 87.58 | 87.93 | 86.64 | 87.24 | 204,503 | +0.01(+0.01%) |
Jul 07, 2017 | 86.50 | 87.85 | 85.83 | 87.23 | 238,399 | +0.92(+1.07%) |
Jul 06, 2017 | 87.42 | 87.74 | 85.67 | 86.31 | 290,195 | -1.43(-1.63%) |
Jul 05, 2017 | 86.24 | 88.01 | 86.24 | 87.74 | 152,776 | +1.51(+1.75%) |
Jul 03, 2017 | 87.56 | 87.56 | 85.83 | 86.23 | 106,886 | -1.14(-1.30%) |
Jun 30, 2017 | 87.26 | 88.13 | 86.65 | 87.37 | 175,855 | +0.55(+0.63%) |
Jun 29, 2017 | 87.54 | 87.96 | 85.85 | 86.82 | 137,036 | -0.73(-0.83%) |
Jun 28, 2017 | 87.40 | 87.78 | 86.50 | 87.55 | 142,572 | +0.31(+0.36%) |
Jun 27, 2017 | 88.46 | 88.46 | 86.87 | 87.24 | 180,613 | -1.43(-1.61%) |
Jun 26, 2017 | 88.79 | 89.67 | 88.24 | 88.67 | 219,239 | +0.61(+0.69%) |
Jun 23, 2017 | 88.12 | 88.06 | 340,930 | +1.50(+1.73%) | ||
Jun 22, 2017 | 86.50 | 87.10 | 85.63 | 86.56 | 150,592 | -0.17(-0.20%) |
Jun 21, 2017 | 86.60 | 87.35 | 86.58 | 86.73 | 242,112 | -0.04(-0.05%) |
Jun 20, 2017 | 87.60 | 88.13 | 86.70 | 86.77 | 214,736 | -1.11(-1.26%) |
Jun 19, 2017 | 87.70 | 88.55 | 87.35 | 87.88 | 153,728 | +0.27(+0.31%) |
Jun 16, 2017 | 88.40 | 88.40 | 87.05 | 87.61 | 282,569 | -1.10(-1.24%) |
Jun 15, 2017 | 87.30 | 88.76 | 86.99 | 88.71 | 135,250 | +0.73(+0.83%) |
Jun 14, 2017 | 87.96 | 88.00 | 87.31 | 87.98 | 125,817 | +0.13(+0.15%) |
Jun 13, 2017 | 86.88 | 88.11 | 86.52 | 87.85 | 173,076 | +1.08(+1.24%) |
Jun 12, 2017 | 86.60 | 87.17 | 85.42 | 86.77 | 168,477 | +0.06(+0.07%) |
Jun 09, 2017 | 88.13 | 88.39 | 85.92 | 86.71 | 275,672 | -1.18(-1.34%) |
Jun 08, 2017 | 89.26 | 89.75 | 87.83 | 87.89 | 220,764 | -1.00(-1.12%) |
Jun 07, 2017 | 89.68 | 89.91 | 88.79 | 88.89 | 233,752 | -0.51(-0.57%) |
Jun 06, 2017 | 89.68 | 90.23 | 89.01 | 89.40 | 339,483 | -0.20(-0.22%) |
Jun 05, 2017 | 88.50 | 89.73 | 88.02 | 89.60 | 249,578 | +1.30(+1.47%) |
Jun 02, 2017 | 88.99 | 89.14 | 87.86 | 88.30 | 204,460 | -0.36(-0.41%) |
Jun 01, 2017 | 87.43 | 89.00 | 87.27 | 88.66 | 291,018 | +1.43(+1.64%) |
May 31, 2017 | 85.05 | 87.35 | 85.04 | 87.23 | 344,802 | +2.37(+2.79%) |
May 30, 2017 | 84.44 | 85.24 | 84.04 | 84.86 | 129,237 | +0.42(+0.50%) |
May 26, 2017 | 84.48 | 85.20 | 84.17 | 84.44 | 136,324 | -0.04(-0.05%) |
May 25, 2017 | 85.00 | 85.36 | 84.39 | 84.48 | 160,319 | -0.28(-0.33%) |
May 24, 2017 | 83.94 | 84.93 | 83.62 | 84.76 | 182,449 | +0.93(+1.11%) |
May 23, 2017 | 84.42 | 84.49 | 83.75 | 83.83 | 97,615 | -0.59(-0.70%) |
May 22, 2017 | 83.74 | 84.54 | 83.53 | 84.42 | 170,275 | +0.96(+1.15%) |
May 19, 2017 | 82.60 | 83.63 | 82.60 | 83.46 | 96,778 | +0.74(+0.89%) |
May 18, 2017 | 82.52 | 83.15 | 82.09 | 82.72 | 164,567 | +0.20(+0.24%) |
May 17, 2017 | 83.70 | 83.86 | 82.37 | 82.52 | 206,788 | -1.56(-1.86%) |
May 16, 2017 | 84.79 | 84.88 | 83.91 | 84.08 | 185,892 | -0.39(-0.46%) |
May 15, 2017 | 83.96 | 84.88 | 83.92 | 84.47 | 141,216 | +0.56(+0.67%) |
May 12, 2017 | 84.65 | 84.66 | 83.74 | 83.91 | 129,911 | -0.73(-0.86%) |
May 11, 2017 | 84.94 | 85.20 | 84.11 | 84.64 | 136,782 | -0.67(-0.79%) |
May 10, 2017 | 84.68 | 85.42 | 84.62 | 85.31 | 189,907 | +0.67(+0.79%) |
May 09, 2017 | 84.70 | 85.21 | 84.42 | 84.64 | 153,245 | +0.05(+0.06%) |
May 08, 2017 | 84.91 | 85.00 | 83.99 | 84.59 | 140,720 | -0.12(-0.14%) |
May 05, 2017 | 84.55 | 84.98 | 83.59 | 84.71 | 254,260 | +0.33(+0.39%) |
May 04, 2017 | 83.82 | 84.68 | 83.82 | 84.38 | 249,527 | +0.54(+0.64%) |
May 03, 2017 | 84.64 | 84.64 | 83.18 | 83.84 | 215,188 | -0.79(-0.93%) |
May 02, 2017 | 84.22 | 84.77 | 83.94 | 84.63 | 337,280 | +0.63(+0.75%) |