Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 99.06 | 98.45 | 98.67 | 371,334 | +0.22(+0.22%) | |
Jul 28, 2017 | 97.90 | 98.62 | 97.73 | 98.45 | 318,485 | +0.36(+0.37%) |
Jul 27, 2017 | 98.37 | 98.47 | 97.56 | 98.09 | 338,597 | +0.00(+0.00%) |
Jul 26, 2017 | 97.92 | 98.50 | 97.63 | 98.09 | 366,238 | +0.19(+0.20%) |
Jul 25, 2017 | 97.84 | 98.04 | 97.35 | 97.90 | 508,876 | +0.27(+0.27%) |
Jul 24, 2017 | 97.52 | 97.84 | 97.22 | 97.63 | 360,577 | +0.00(+0.00%) |
Jul 21, 2017 | 97.49 | 98.17 | 97.00 | 97.63 | 255,937 | -0.24(-0.24%) |
Jul 20, 2017 | 98.36 | 97.53 | 97.87 | 360,896 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.17 | 97.91 | 96.76 | 97.59 | 315,102 | +0.87(+0.90%) |
Jul 18, 2017 | 97.15 | 97.22 | 96.39 | 96.72 | 320,885 | -0.29(-0.30%) |
Jul 17, 2017 | 96.74 | 97.08 | 96.38 | 97.01 | 205,226 | +0.29(+0.30%) |
Jul 14, 2017 | 97.09 | 96.44 | 96.72 | 289,641 | +0.28(+0.29%) | |
Jul 13, 2017 | 96.84 | 96.87 | 95.98 | 96.44 | 245,617 | -0.32(-0.33%) |
Jul 12, 2017 | 96.06 | 96.80 | 95.72 | 96.77 | 411,804 | +1.23(+1.29%) |
Jul 11, 2017 | 95.48 | 95.64 | 94.84 | 95.53 | 279,201 | +0.07(+0.08%) |
Jul 10, 2017 | 95.28 | 95.76 | 94.94 | 95.46 | 261,418 | +0.21(+0.22%) |
Jul 07, 2017 | 94.36 | 95.77 | 94.36 | 95.25 | 323,693 | +0.90(+0.95%) |
Jul 06, 2017 | 94.88 | 95.02 | 94.14 | 94.35 | 504,473 | -0.97(-1.02%) |
Jul 05, 2017 | 94.96 | 95.83 | 94.84 | 95.32 | 453,794 | +0.43(+0.46%) |
Jul 03, 2017 | 95.99 | 96.28 | 94.88 | 94.89 | 205,932 | -0.61(-0.64%) |
Jun 30, 2017 | 95.75 | 96.07 | 95.25 | 95.50 | 425,798 | +0.16(+0.16%) |
Jun 29, 2017 | 96.71 | 96.71 | 94.81 | 95.34 | 436,447 | -1.45(-1.50%) |
Jun 28, 2017 | 96.73 | 97.44 | 95.87 | 96.79 | 406,314 | +0.55(+0.57%) |
Jun 27, 2017 | 96.70 | 97.24 | 96.12 | 96.24 | 280,712 | -0.63(-0.65%) |
Jun 26, 2017 | 97.47 | 97.56 | 96.69 | 96.88 | 397,264 | -0.21(-0.22%) |
Jun 23, 2017 | 96.54 | 97.47 | 96.39 | 97.09 | 437,698 | +0.61(+0.63%) |
Jun 22, 2017 | 96.59 | 96.77 | 95.76 | 96.48 | 318,126 | +0.00(+0.00%) |
Jun 21, 2017 | 96.41 | 96.76 | 95.92 | 96.48 | 381,824 | +0.26(+0.27%) |
Jun 20, 2017 | 95.93 | 96.79 | 95.82 | 96.22 | 288,195 | -0.04(-0.04%) |
Jun 19, 2017 | 96.99 | 97.01 | 95.76 | 96.26 | 615,163 | -0.08(-0.09%) |
Jun 16, 2017 | 95.85 | 96.39 | 93.79 | 96.34 | 715,114 | +0.37(+0.38%) |
Jun 15, 2017 | 94.50 | 95.99 | 93.83 | 95.98 | 630,340 | +0.46(+0.48%) |
Jun 14, 2017 | 95.51 | 96.09 | 94.81 | 95.52 | 581,976 | -0.29(-0.31%) |
Jun 13, 2017 | 95.03 | 95.83 | 94.65 | 95.81 | 635,193 | +0.59(+0.62%) |
Jun 12, 2017 | 94.80 | 95.49 | 94.00 | 95.22 | 602,315 | +0.28(+0.29%) |
Jun 09, 2017 | 95.56 | 96.20 | 94.27 | 94.95 | 506,521 | -0.58(-0.61%) |
Jun 08, 2017 | 95.66 | 95.90 | 94.71 | 95.53 | 761,710 | -0.06(-0.07%) |
Jun 07, 2017 | 95.37 | 95.96 | 94.68 | 95.59 | 1,121,309 | +0.35(+0.37%) |
Jun 06, 2017 | 96.76 | 97.77 | 95.14 | 95.24 | 742,114 | -1.27(-1.31%) |
Jun 05, 2017 | 96.71 | 97.49 | 96.24 | 96.51 | 733,276 | -0.24(-0.25%) |
Jun 02, 2017 | 96.95 | 97.72 | 96.03 | 96.75 | 892,006 | +0.11(+0.11%) |
Jun 01, 2017 | 97.36 | 97.81 | 95.66 | 96.64 | 1,241,939 | -1.01(-1.04%) |
May 31, 2017 | 96.72 | 97.88 | 95.93 | 97.65 | 7,447,577 | +1.01(+1.05%) |
May 30, 2017 | 95.74 | 96.82 | 95.07 | 96.64 | 975,402 | +0.74(+0.78%) |
May 26, 2017 | 96.44 | 97.04 | 95.80 | 95.89 | 670,368 | -0.76(-0.79%) |
May 25, 2017 | 95.16 | 96.93 | 95.02 | 96.66 | 939,120 | +1.73(+1.82%) |
May 24, 2017 | 95.01 | 95.87 | 94.06 | 94.93 | 779,297 | +0.06(+0.07%) |
May 23, 2017 | 93.93 | 95.42 | 93.36 | 94.86 | 1,054,985 | +0.96(+1.02%) |
May 22, 2017 | 92.94 | 94.66 | 92.79 | 93.91 | 1,210,885 | +1.66(+1.80%) |
May 19, 2017 | 90.99 | 92.43 | 90.78 | 92.24 | 827,342 | +1.63(+1.80%) |
May 18, 2017 | 89.55 | 91.34 | 89.25 | 90.61 | 715,161 | +0.92(+1.02%) |
May 17, 2017 | 89.36 | 90.15 | 89.28 | 89.69 | 594,641 | -0.48(-0.53%) |
May 16, 2017 | 88.98 | 90.37 | 88.29 | 90.17 | 1,185,136 | +1.48(+1.66%) |
May 15, 2017 | 88.20 | 88.85 | 87.11 | 88.70 | 283,251 | +0.71(+0.81%) |
May 12, 2017 | 88.52 | 88.52 | 87.86 | 87.98 | 220,031 | -0.60(-0.68%) |
May 11, 2017 | 88.99 | 89.27 | 87.90 | 88.59 | 434,553 | -0.69(-0.77%) |
May 10, 2017 | 89.35 | 89.76 | 89.13 | 89.27 | 308,356 | +0.09(+0.10%) |
May 09, 2017 | 89.28 | 89.57 | 88.69 | 89.18 | 499,969 | +0.16(+0.18%) |
May 08, 2017 | 89.79 | 90.11 | 88.87 | 89.03 | 304,616 | -0.93(-1.04%) |
May 05, 2017 | 90.03 | 90.40 | 89.25 | 89.96 | 305,674 | +0.10(+0.11%) |
May 04, 2017 | 89.14 | 90.49 | 87.53 | 89.86 | 447,517 | +0.51(+0.57%) |
May 03, 2017 | 90.32 | 90.32 | 87.91 | 89.35 | 466,965 | +0.11(+0.12%) |
May 02, 2017 | 89.02 | 89.55 | 88.14 | 89.24 | 317,836 | +0.38(+0.43%) |