Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.93 | 99.09 | 97.76 | 98.35 | 1,337,829 | +0.80(+0.82%) |
Jul 28, 2017 | 97.83 | 98.75 | 97.48 | 97.55 | 2,124,232 | -0.68(-0.69%) |
Jul 27, 2017 | 97.68 | 98.56 | 97.21 | 98.23 | 2,189,128 | +0.96(+0.99%) |
Jul 26, 2017 | 97.59 | 98.96 | 96.73 | 97.26 | 2,760,928 | -0.02(-0.02%) |
Jul 25, 2017 | 97.37 | 97.53 | 96.89 | 97.28 | 1,617,520 | +0.33(+0.34%) |
Jul 24, 2017 | 97.25 | 97.34 | 96.86 | 96.95 | 1,596,307 | -0.13(-0.14%) |
Jul 21, 2017 | 96.33 | 97.28 | 96.30 | 97.08 | 1,444,913 | +0.42(+0.44%) |
Jul 20, 2017 | 96.46 | 97.16 | 96.20 | 96.66 | 1,718,779 | +0.15(+0.16%) |
Jul 19, 2017 | 96.17 | 96.86 | 95.76 | 96.51 | 1,119,664 | +0.23(+0.24%) |
Jul 18, 2017 | 95.32 | 96.57 | 95.00 | 96.28 | 1,448,571 | +0.61(+0.64%) |
Jul 17, 2017 | 95.23 | 96.24 | 95.17 | 95.67 | 1,305,506 | +0.34(+0.36%) |
Jul 14, 2017 | 95.16 | 95.69 | 94.55 | 95.33 | 1,402,528 | +0.27(+0.29%) |
Jul 13, 2017 | 95.34 | 95.56 | 94.83 | 95.06 | 1,479,338 | -0.09(-0.10%) |
Jul 12, 2017 | 95.95 | 96.33 | 95.04 | 95.15 | 1,882,368 | +0.07(+0.07%) |
Jul 11, 2017 | 94.71 | 95.29 | 94.23 | 95.08 | 1,900,338 | +0.02(+0.02%) |
Jul 10, 2017 | 94.61 | 95.23 | 93.98 | 95.06 | 1,614,404 | +0.34(+0.36%) |
Jul 07, 2017 | 95.09 | 93.86 | 94.72 | 2,616,426 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.10 | 93.81 | 94.06 | 2,102,258 | -1.43(-1.50%) | |
Jul 05, 2017 | 94.68 | 95.87 | 94.51 | 95.50 | 2,426,972 | +1.00(+1.06%) |
Jul 03, 2017 | 95.31 | 94.32 | 94.50 | 1,304,035 | -0.19(-0.20%) | |
Jun 30, 2017 | 95.51 | 95.55 | 94.66 | 94.69 | 3,005,936 | +0.09(+0.10%) |
Jun 29, 2017 | 96.43 | 96.60 | 93.53 | 94.59 | 3,234,195 | -1.67(-1.74%) |
Jun 28, 2017 | 95.34 | 96.76 | 94.84 | 96.26 | 2,181,515 | +0.90(+0.94%) |
Jun 27, 2017 | 97.73 | 97.75 | 95.23 | 95.37 | 2,880,501 | -2.74(-2.79%) |
Jun 26, 2017 | 98.24 | 99.26 | 97.71 | 98.10 | 2,240,017 | -0.12(-0.12%) |
Jun 23, 2017 | 98.59 | 98.23 | 6,623,732 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.26 | 98.55 | 97.59 | 98.07 | 1,606,863 | -0.23(-0.23%) |
Jun 21, 2017 | 98.47 | 98.88 | 97.86 | 98.29 | 1,526,970 | -0.06(-0.06%) |
Jun 20, 2017 | 99.52 | 99.95 | 98.32 | 98.35 | 1,738,983 | -1.64(-1.64%) |
Jun 19, 2017 | 99.12 | 100.35 | 98.77 | 99.99 | 1,734,080 | +1.35(+1.37%) |
Jun 16, 2017 | 98.56 | 99.41 | 98.14 | 98.64 | 4,195,447 | -0.23(-0.23%) |
Jun 15, 2017 | 97.56 | 98.94 | 96.79 | 98.87 | 1,652,608 | +0.78(+0.80%) |
Jun 14, 2017 | 98.53 | 99.03 | 97.09 | 98.09 | 2,453,657 | +0.03(+0.03%) |
Jun 13, 2017 | 96.80 | 98.07 | 96.52 | 98.06 | 3,155,312 | +1.71(+1.77%) |
Jun 12, 2017 | 96.08 | 96.74 | 95.12 | 96.35 | 5,334,477 | -0.33(-0.34%) |
Jun 09, 2017 | 99.10 | 99.55 | 96.15 | 96.68 | 3,845,263 | -2.51(-2.53%) |
Jun 08, 2017 | 98.70 | 99.27 | 96.66 | 99.19 | 3,517,965 | -0.04(-0.04%) |
Jun 07, 2017 | 99.59 | 99.69 | 97.34 | 99.23 | 4,771,048 | +0.12(+0.12%) |
Jun 06, 2017 | 101.30 | 101.48 | 99.04 | 99.10 | 4,800,651 | -3.02(-2.96%) |
Jun 05, 2017 | 103.93 | 104.16 | 101.76 | 102.12 | 2,324,442 | -1.77(-1.70%) |
Jun 02, 2017 | 102.79 | 104.31 | 102.66 | 103.89 | 3,058,202 | +1.30(+1.27%) |
Jun 01, 2017 | 101.95 | 102.88 | 101.62 | 102.59 | 1,883,918 | +0.97(+0.96%) |
May 31, 2017 | 101.01 | 101.64 | 100.43 | 101.62 | 3,192,545 | +0.86(+0.85%) |
May 30, 2017 | 100.67 | 101.23 | 100.44 | 100.76 | 2,255,573 | -0.15(-0.15%) |
May 26, 2017 | 100.71 | 101.47 | 100.58 | 100.91 | 1,901,313 | +0.35(+0.35%) |
May 25, 2017 | 100.06 | 101.43 | 100.06 | 100.56 | 5,469,696 | +0.61(+0.61%) |
May 24, 2017 | 100.01 | 100.15 | 99.60 | 99.94 | 1,753,966 | +0.37(+0.37%) |
May 23, 2017 | 98.28 | 99.61 | 98.05 | 99.58 | 3,038,016 | +1.20(+1.22%) |
May 22, 2017 | 97.16 | 98.48 | 96.93 | 98.38 | 2,136,034 | +1.32(+1.36%) |
May 19, 2017 | 96.82 | 97.46 | 96.63 | 97.06 | 2,094,739 | +0.27(+0.28%) |
May 18, 2017 | 96.41 | 97.90 | 96.04 | 96.78 | 3,721,506 | +0.40(+0.41%) |
May 17, 2017 | 97.29 | 97.32 | 96.34 | 96.39 | 2,059,569 | -1.46(-1.50%) |
May 16, 2017 | 98.34 | 98.35 | 97.32 | 97.85 | 2,556,862 | -0.07(-0.07%) |
May 15, 2017 | 96.35 | 98.18 | 96.21 | 97.92 | 2,568,414 | +1.51(+1.57%) |
May 12, 2017 | 96.70 | 97.01 | 96.02 | 96.40 | 2,080,900 | -0.35(-0.36%) |
May 11, 2017 | 96.99 | 97.50 | 96.51 | 96.75 | 1,724,372 | -0.40(-0.41%) |
May 10, 2017 | 96.30 | 97.32 | 95.70 | 97.14 | 2,774,995 | +0.70(+0.72%) |
May 09, 2017 | 95.22 | 97.12 | 93.48 | 96.45 | 7,143,404 | +5.77(+6.36%) |
May 08, 2017 | 91.36 | 91.79 | 90.23 | 90.68 | 4,200,931 | -0.64(-0.70%) |
May 05, 2017 | 91.48 | 91.48 | 91.03 | 91.32 | 3,229,184 | +0.16(+0.18%) |
May 04, 2017 | 91.45 | 91.63 | 90.96 | 91.16 | 2,732,404 | -0.10(-0.11%) |
May 03, 2017 | 91.46 | 91.56 | 90.86 | 91.26 | 2,536,965 | -0.10(-0.11%) |
May 02, 2017 | 90.26 | 91.43 | 90.09 | 91.37 | 2,638,848 | +1.43(+1.59%) |