Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 99.95 | 100.95 | 99.60 | 100.75 | 145,620 | +0.85(+0.85%) |
Jul 28, 2017 | 99.50 | 100.65 | 97.10 | 99.90 | 132,609 | -0.30(-0.30%) |
Jul 27, 2017 | 99.70 | 100.30 | 99.10 | 100.20 | 195,979 | +0.75(+0.75%) |
Jul 26, 2017 | 99.75 | 100.35 | 99.03 | 99.45 | 224,087 | -0.10(-0.10%) |
Jul 25, 2017 | 98.50 | 100.16 | 98.05 | 99.55 | 203,961 | +1.30(+1.32%) |
Jul 24, 2017 | 98.65 | 98.65 | 96.81 | 98.25 | 197,393 | -0.90(-0.91%) |
Jul 21, 2017 | 98.60 | 99.45 | 97.90 | 99.15 | 133,429 | +0.90(+0.92%) |
Jul 20, 2017 | 97.50 | 97.65 | 98.25 | 135,121 | +0.75(+0.77%) | |
Jul 19, 2017 | 95.95 | 98.00 | 95.90 | 97.50 | 212,790 | +2.10(+2.20%) |
Jul 18, 2017 | 94.25 | 95.85 | 93.95 | 95.40 | 182,392 | +1.05(+1.11%) |
Jul 17, 2017 | 93.50 | 94.95 | 93.00 | 94.35 | 151,890 | +1.15(+1.23%) |
Jul 14, 2017 | 91.80 | 93.65 | 90.05 | 93.20 | 127,360 | +1.25(+1.36%) |
Jul 13, 2017 | 91.35 | 92.15 | 91.10 | 91.95 | 125,818 | +0.95(+1.04%) |
Jul 12, 2017 | 89.65 | 91.20 | 89.45 | 91.00 | 146,362 | +1.75(+1.96%) |
Jul 11, 2017 | 94.90 | 95.38 | 88.75 | 89.25 | 251,205 | -5.35(-5.66%) |
Jul 10, 2017 | 98.00 | 98.00 | 94.10 | 94.60 | 242,413 | +0.35(+0.37%) |
Jul 07, 2017 | 92.10 | 94.45 | 91.12 | 94.25 | 187,585 | +2.20(+2.39%) |
Jul 06, 2017 | 91.05 | 92.60 | 90.05 | 92.05 | 132,556 | +0.35(+0.38%) |
Jul 05, 2017 | 93.65 | 94.95 | 91.70 | 91.70 | 112,943 | -2.05(-2.19%) |
Jul 03, 2017 | 94.25 | 94.70 | 93.65 | 93.75 | 44,985 | -0.35(-0.37%) |
Jun 30, 2017 | 92.95 | 94.85 | 92.70 | 94.10 | 92,474 | +1.45(+1.57%) |
Jun 29, 2017 | 93.75 | 94.10 | 92.40 | 92.65 | 105,087 | -0.95(-1.01%) |
Jun 28, 2017 | 93.70 | 94.50 | 93.30 | 93.60 | 115,779 | +0.40(+0.43%) |
Jun 27, 2017 | 93.50 | 94.05 | 93.05 | 93.20 | 67,043 | -0.35(-0.37%) |
Jun 26, 2017 | 94.00 | 94.65 | 93.47 | 93.55 | 74,093 | -0.25(-0.27%) |
Jun 23, 2017 | 92.90 | 94.10 | 92.90 | 93.80 | 733,534 | +1.00(+1.08%) |
Jun 22, 2017 | 91.00 | 92.85 | 90.72 | 92.80 | 131,598 | +1.75(+1.92%) |
Jun 21, 2017 | 91.35 | 93.05 | 90.05 | 91.05 | 112,856 | -0.45(-0.49%) |
Jun 20, 2017 | 91.85 | 92.60 | 91.45 | 91.50 | 116,789 | -0.55(-0.60%) |
Jun 19, 2017 | 93.50 | 93.70 | 91.80 | 92.05 | 125,831 | -1.10(-1.18%) |
Jun 16, 2017 | 93.45 | 93.60 | 92.50 | 93.15 | 291,755 | -0.75(-0.80%) |
Jun 15, 2017 | 94.65 | 95.00 | 93.60 | 93.90 | 158,286 | -1.75(-1.83%) |
Jun 14, 2017 | 96.20 | 96.25 | 95.05 | 95.65 | 116,001 | -0.35(-0.36%) |
Jun 13, 2017 | 96.25 | 96.30 | 95.30 | 96.00 | 80,261 | +0.10(+0.10%) |
Jun 12, 2017 | 96.00 | 97.30 | 95.45 | 95.90 | 83,962 | +0.00(+0.00%) |
Jun 09, 2017 | 95.95 | 96.85 | 95.15 | 95.90 | 142,069 | +0.35(+0.37%) |
Jun 08, 2017 | 94.00 | 95.65 | 93.20 | 95.55 | 95,824 | +1.70(+1.81%) |
Jun 07, 2017 | 92.22 | 94.10 | 92.22 | 93.85 | 83,852 | +0.40(+0.43%) |
Jun 06, 2017 | 93.50 | 94.15 | 93.30 | 93.45 | 78,229 | -0.75(-0.80%) |
Jun 05, 2017 | 95.20 | 95.20 | 93.80 | 94.20 | 71,954 | -0.70(-0.74%) |
Jun 02, 2017 | 93.65 | 95.75 | 93.00 | 94.90 | 172,168 | +1.50(+1.61%) |
Jun 01, 2017 | 91.30 | 93.40 | 91.15 | 93.40 | 123,812 | +2.40(+2.64%) |
May 31, 2017 | 90.80 | 91.20 | 89.75 | 91.00 | 131,419 | +0.45(+0.50%) |
May 30, 2017 | 89.90 | 90.80 | 88.72 | 90.55 | 117,575 | +0.55(+0.61%) |
May 26, 2017 | 89.90 | 90.30 | 89.50 | 90.00 | 83,949 | +0.10(+0.11%) |
May 25, 2017 | 89.50 | 90.40 | 85.50 | 89.90 | 140,230 | +0.60(+0.67%) |
May 24, 2017 | 90.05 | 90.40 | 88.65 | 89.30 | 184,792 | -0.75(-0.83%) |
May 23, 2017 | 90.90 | 90.90 | 90.00 | 90.05 | 134,931 | -0.60(-0.66%) |
May 22, 2017 | 90.50 | 91.65 | 90.20 | 90.65 | 120,572 | +0.40(+0.44%) |
May 19, 2017 | 90.30 | 91.00 | 89.70 | 90.25 | 182,755 | -0.20(-0.22%) |
May 18, 2017 | 90.65 | 91.95 | 90.05 | 90.45 | 165,890 | -1.85(-2.00%) |
May 17, 2017 | 94.25 | 94.30 | 92.30 | 92.30 | 116,006 | -2.75(-2.89%) |
May 16, 2017 | 95.40 | 95.55 | 94.95 | 95.05 | 79,050 | -0.50(-0.52%) |
May 15, 2017 | 92.70 | 96.65 | 92.60 | 95.55 | 201,151 | +3.60(+3.92%) |
May 12, 2017 | 93.75 | 93.75 | 91.55 | 91.95 | 85,487 | -1.95(-2.08%) |
May 11, 2017 | 94.90 | 95.10 | 93.85 | 93.90 | 87,820 | -1.30(-1.37%) |
May 10, 2017 | 94.60 | 95.50 | 94.20 | 95.20 | 75,752 | +0.30(+0.32%) |
May 09, 2017 | 94.85 | 95.15 | 94.00 | 94.90 | 90,590 | +0.35(+0.37%) |
May 08, 2017 | 94.75 | 95.15 | 91.52 | 94.55 | 120,153 | -0.20(-0.21%) |
May 05, 2017 | 94.10 | 94.85 | 93.60 | 94.75 | 92,747 | +0.80(+0.85%) |
May 04, 2017 | 92.40 | 94.00 | 92.40 | 93.95 | 93,374 | +1.80(+1.95%) |
May 03, 2017 | 93.40 | 93.65 | 91.90 | 92.15 | 128,405 | -1.55(-1.65%) |
May 02, 2017 | 94.10 | 94.79 | 93.75 | 93.70 | 119,964 | -0.70(-0.74%) |