Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.96 | 96.01 | 94.64 | 95.61 | 2,098,171 | +1.04(+1.10%) |
Jul 28, 2017 | 94.54 | 94.96 | 93.98 | 94.57 | 1,797,530 | -0.06(-0.07%) |
Jul 27, 2017 | 95.00 | 95.36 | 93.98 | 94.63 | 1,730,802 | -0.37(-0.39%) |
Jul 26, 2017 | 94.93 | 96.01 | 94.68 | 95.00 | 1,722,442 | -0.05(-0.05%) |
Jul 25, 2017 | 94.61 | 95.32 | 94.14 | 95.04 | 1,691,760 | +1.15(+1.22%) |
Jul 24, 2017 | 94.27 | 94.44 | 93.67 | 93.90 | 1,465,863 | -0.45(-0.48%) |
Jul 21, 2017 | 93.95 | 95.42 | 93.95 | 94.35 | 2,114,696 | +0.34(+0.36%) |
Jul 20, 2017 | 93.71 | 94.19 | 93.04 | 94.01 | 1,659,610 | +0.30(+0.32%) |
Jul 19, 2017 | 94.18 | 94.33 | 93.46 | 93.70 | 2,091,074 | -0.30(-0.32%) |
Jul 18, 2017 | 93.62 | 94.25 | 93.23 | 94.01 | 1,173,747 | -0.06(-0.07%) |
Jul 17, 2017 | 93.95 | 94.68 | 93.87 | 94.07 | 2,723,284 | +0.05(+0.06%) |
Jul 14, 2017 | 95.68 | 95.68 | 93.57 | 94.01 | 3,283,331 | -2.20(-2.29%) |
Jul 13, 2017 | 96.28 | 96.69 | 96.13 | 96.21 | 2,013,880 | +0.00(+0.00%) |
Jul 12, 2017 | 96.57 | 96.84 | 95.98 | 96.21 | 1,568,869 | +0.18(+0.19%) |
Jul 11, 2017 | 96.77 | 97.22 | 95.89 | 96.03 | 1,207,471 | -0.74(-0.77%) |
Jul 10, 2017 | 97.08 | 97.57 | 96.74 | 96.77 | 1,229,708 | -0.56(-0.58%) |
Jul 07, 2017 | 96.99 | 97.64 | 95.83 | 97.34 | 1,475,582 | +0.89(+0.92%) |
Jul 06, 2017 | 98.21 | 98.69 | 96.43 | 96.45 | 1,829,764 | -1.76(-1.79%) |
Jul 05, 2017 | 98.40 | 98.70 | 97.52 | 98.21 | 1,315,284 | -0.27(-0.28%) |
Jul 03, 2017 | 97.73 | 99.30 | 97.73 | 98.48 | 784,152 | +0.83(+0.85%) |
Jun 30, 2017 | 97.97 | 97.26 | 97.66 | 1,351,431 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.57 | 99.78 | 96.98 | 97.50 | 1,419,147 | -1.35(-1.36%) |
Jun 28, 2017 | 97.73 | 99.11 | 97.51 | 98.85 | 1,268,827 | +1.68(+1.73%) |
Jun 27, 2017 | 96.67 | 97.45 | 96.20 | 97.17 | 1,549,672 | +0.76(+0.78%) |
Jun 26, 2017 | 96.82 | 97.17 | 95.99 | 96.42 | 1,110,512 | -0.37(-0.38%) |
Jun 23, 2017 | 96.98 | 97.30 | 96.56 | 96.78 | 1,392,204 | +0.05(+0.05%) |
Jun 22, 2017 | 97.08 | 97.36 | 96.60 | 96.74 | 1,117,632 | -0.66(-0.67%) |
Jun 21, 2017 | 98.80 | 98.80 | 97.07 | 97.39 | 2,045,554 | -0.91(-0.93%) |
Jun 20, 2017 | 99.38 | 99.38 | 98.08 | 98.30 | 1,706,653 | -1.07(-1.07%) |
Jun 19, 2017 | 98.41 | 99.60 | 98.41 | 99.37 | 1,019,844 | +0.98(+1.00%) |
Jun 16, 2017 | 98.70 | 99.15 | 96.22 | 98.39 | 2,033,021 | -0.47(-0.47%) |
Jun 15, 2017 | 98.64 | 98.95 | 98.36 | 98.86 | 1,771,907 | -0.42(-0.42%) |
Jun 14, 2017 | 97.90 | 99.54 | 97.55 | 99.28 | 2,035,930 | +0.97(+0.99%) |
Jun 13, 2017 | 98.09 | 98.60 | 97.92 | 98.30 | 2,849,086 | +0.37(+0.38%) |
Jun 12, 2017 | 97.02 | 98.20 | 96.97 | 97.93 | 3,006,219 | +0.94(+0.96%) |
Jun 09, 2017 | 95.07 | 97.03 | 94.82 | 96.99 | 2,338,175 | +1.64(+1.72%) |
Jun 08, 2017 | 93.55 | 95.50 | 93.30 | 95.36 | 2,618,433 | +2.25(+2.41%) |
Jun 07, 2017 | 91.04 | 93.55 | 91.04 | 93.11 | 1,952,741 | +2.22(+2.45%) |
Jun 06, 2017 | 91.52 | 91.59 | 90.57 | 90.89 | 1,406,117 | -0.75(-0.82%) |
Jun 05, 2017 | 90.43 | 91.96 | 90.43 | 91.64 | 1,494,991 | +0.98(+1.08%) |
Jun 02, 2017 | 91.20 | 91.53 | 90.42 | 90.66 | 1,445,047 | -0.69(-0.76%) |
Jun 01, 2017 | 91.13 | 91.35 | 90.57 | 91.35 | 1,391,088 | +0.41(+0.45%) |
May 31, 2017 | 90.87 | 90.37 | 90.94 | 1,778,619 | +0.07(+0.08%) | |
May 30, 2017 | 91.04 | 91.34 | 90.46 | 90.87 | 1,200,176 | -0.60(-0.66%) |
May 26, 2017 | 91.63 | 91.83 | 91.15 | 91.48 | 929,966 | -0.07(-0.08%) |
May 25, 2017 | 91.27 | 91.79 | 90.96 | 91.55 | 1,485,297 | +0.23(+0.25%) |
May 24, 2017 | 91.67 | 91.81 | 91.05 | 91.31 | 1,258,709 | -0.33(-0.36%) |
May 23, 2017 | 90.72 | 91.86 | 90.21 | 91.65 | 1,323,352 | +1.00(+1.10%) |
May 22, 2017 | 91.00 | 91.09 | 90.26 | 90.65 | 1,622,048 | +0.06(+0.07%) |
May 19, 2017 | 90.01 | 90.72 | 89.50 | 90.58 | 3,497,124 | +0.83(+0.92%) |
May 18, 2017 | 89.48 | 90.26 | 89.35 | 89.76 | 1,918,606 | +0.50(+0.56%) |
May 17, 2017 | 89.79 | 90.14 | 89.07 | 89.26 | 2,038,705 | -1.21(-1.34%) |
May 16, 2017 | 90.91 | 91.24 | 90.39 | 90.47 | 1,529,638 | -0.44(-0.49%) |
May 15, 2017 | 90.18 | 91.47 | 90.14 | 90.91 | 2,023,520 | +0.84(+0.93%) |
May 12, 2017 | 90.38 | 90.70 | 90.00 | 90.07 | 1,470,908 | -0.48(-0.53%) |
May 11, 2017 | 90.52 | 90.85 | 89.44 | 90.55 | 1,479,235 | -0.20(-0.22%) |
May 10, 2017 | 91.10 | 91.31 | 90.07 | 90.76 | 1,546,504 | -0.46(-0.50%) |
May 09, 2017 | 90.58 | 91.72 | 90.37 | 91.21 | 2,189,151 | +0.42(+0.46%) |
May 08, 2017 | 91.89 | 92.22 | 90.47 | 90.79 | 2,286,952 | -1.29(-1.40%) |
May 05, 2017 | 92.30 | 92.30 | 91.34 | 92.08 | 1,665,056 | +0.09(+0.10%) |
May 04, 2017 | 92.16 | 92.41 | 91.33 | 91.99 | 2,227,734 | +0.47(+0.52%) |
May 03, 2017 | 90.96 | 92.25 | 90.66 | 91.52 | 2,354,326 | +0.60(+0.66%) |
May 02, 2017 | 90.53 | 91.19 | 90.31 | 90.92 | 1,572,947 | +0.48(+0.53%) |