Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.35 | 98.58 | 97.35 | 97.89 | 2,897,686 | +0.56(+0.58%) |
Jul 28, 2017 | 98.63 | 98.68 | 96.43 | 97.33 | 2,801,557 | -1.40(-1.42%) |
Jul 27, 2017 | 97.27 | 98.73 | 96.15 | 98.73 | 3,438,932 | +1.57(+1.61%) |
Jul 26, 2017 | 99.03 | 99.07 | 96.84 | 97.16 | 3,019,709 | -1.94(-1.96%) |
Jul 25, 2017 | 98.12 | 99.28 | 97.05 | 99.10 | 2,758,261 | +0.69(+0.70%) |
Jul 24, 2017 | 99.59 | 99.66 | 98.37 | 98.41 | 2,174,163 | -1.17(-1.17%) |
Jul 21, 2017 | 98.07 | 99.60 | 97.77 | 99.58 | 2,363,986 | +1.25(+1.27%) |
Jul 20, 2017 | 99.09 | 98.28 | 98.33 | 1,913,520 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.82 | 99.28 | 98.36 | 98.52 | 2,195,530 | -0.49(-0.50%) |
Jul 18, 2017 | 99.21 | 99.63 | 98.68 | 99.01 | 1,324,991 | -0.10(-0.10%) |
Jul 17, 2017 | 98.85 | 99.52 | 98.35 | 99.11 | 1,492,164 | +0.14(+0.14%) |
Jul 14, 2017 | 98.71 | 99.27 | 98.53 | 98.97 | 1,517,152 | +0.48(+0.49%) |
Jul 13, 2017 | 99.05 | 99.35 | 98.05 | 98.48 | 2,256,513 | -0.64(-0.64%) |
Jul 12, 2017 | 98.92 | 99.85 | 98.34 | 99.12 | 3,129,317 | -0.88(-0.88%) |
Jul 11, 2017 | 101.05 | 101.11 | 99.95 | 100.00 | 1,730,143 | -0.95(-0.94%) |
Jul 10, 2017 | 100.95 | 101.69 | 100.65 | 100.95 | 1,390,178 | +0.17(+0.17%) |
Jul 07, 2017 | 100.49 | 101.26 | 99.98 | 100.79 | 2,131,284 | +0.33(+0.33%) |
Jul 06, 2017 | 101.94 | 102.15 | 100.40 | 100.45 | 2,081,769 | -1.81(-1.77%) |
Jul 05, 2017 | 102.33 | 102.69 | 101.81 | 102.27 | 1,460,815 | +0.18(+0.18%) |
Jul 03, 2017 | 103.02 | 103.33 | 102.07 | 102.08 | 1,007,378 | -0.54(-0.53%) |
Jun 30, 2017 | 102.74 | 103.37 | 102.61 | 102.62 | 1,700,863 | +0.09(+0.08%) |
Jun 29, 2017 | 104.12 | 104.47 | 102.36 | 102.54 | 1,738,126 | -1.99(-1.90%) |
Jun 28, 2017 | 105.09 | 105.36 | 104.41 | 104.52 | 1,212,085 | +0.03(+0.03%) |
Jun 27, 2017 | 105.95 | 106.14 | 104.48 | 104.49 | 1,509,282 | -1.64(-1.54%) |
Jun 26, 2017 | 105.44 | 106.75 | 105.17 | 106.13 | 1,956,864 | +0.97(+0.92%) |
Jun 23, 2017 | 104.72 | 105.43 | 104.72 | 105.16 | 1,842,453 | +0.44(+0.42%) |
Jun 22, 2017 | 104.75 | 105.09 | 104.28 | 104.72 | 1,205,234 | -0.06(-0.06%) |
Jun 21, 2017 | 105.66 | 106.04 | 104.52 | 104.78 | 1,765,840 | -0.91(-0.86%) |
Jun 20, 2017 | 105.54 | 106.39 | 104.67 | 105.69 | 1,944,464 | +0.15(+0.14%) |
Jun 19, 2017 | 104.01 | 105.56 | 103.43 | 105.54 | 2,007,506 | +2.04(+1.97%) |
Jun 16, 2017 | 103.81 | 104.35 | 103.05 | 103.50 | 2,230,003 | -0.48(-0.47%) |
Jun 15, 2017 | 103.35 | 104.20 | 103.13 | 103.98 | 1,251,510 | +0.36(+0.34%) |
Jun 14, 2017 | 103.16 | 104.02 | 103.16 | 103.62 | 1,513,766 | +0.80(+0.77%) |
Jun 13, 2017 | 102.50 | 103.13 | 102.11 | 102.83 | 1,075,797 | +0.44(+0.43%) |
Jun 12, 2017 | 102.35 | 103.28 | 102.00 | 102.39 | 1,537,685 | +0.04(+0.04%) |
Jun 09, 2017 | 101.72 | 102.40 | 101.38 | 102.35 | 1,887,029 | +0.57(+0.56%) |
Jun 08, 2017 | 103.49 | 101.38 | 101.78 | 1,717,826 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.25 | 103.69 | 103.06 | 103.49 | 1,451,628 | +0.17(+0.16%) |
Jun 06, 2017 | 102.99 | 103.49 | 102.65 | 103.32 | 1,568,570 | +0.13(+0.12%) |
Jun 05, 2017 | 102.81 | 103.29 | 102.37 | 103.20 | 1,053,413 | +0.13(+0.12%) |
Jun 02, 2017 | 102.86 | 103.16 | 102.44 | 103.07 | 1,373,997 | +0.51(+0.50%) |
Jun 01, 2017 | 102.79 | 102.79 | 101.12 | 102.56 | 2,113,975 | +0.20(+0.20%) |
May 31, 2017 | 102.05 | 103.56 | 101.85 | 102.35 | 6,574,151 | +0.60(+0.59%) |
May 30, 2017 | 102.05 | 102.11 | 101.30 | 101.75 | 3,239,195 | -0.43(-0.42%) |
May 26, 2017 | 101.87 | 102.42 | 101.86 | 102.18 | 1,357,824 | +0.09(+0.09%) |
May 25, 2017 | 101.02 | 102.57 | 100.94 | 102.09 | 2,081,191 | +1.08(+1.07%) |
May 24, 2017 | 100.61 | 101.11 | 100.29 | 101.01 | 1,422,920 | +0.97(+0.97%) |
May 23, 2017 | 100.36 | 100.90 | 99.96 | 100.04 | 1,495,061 | -0.22(-0.22%) |
May 22, 2017 | 100.37 | 100.80 | 100.21 | 100.26 | 1,397,500 | -0.09(-0.09%) |
May 19, 2017 | 100.23 | 100.78 | 99.93 | 100.36 | 1,897,048 | +0.38(+0.38%) |
May 18, 2017 | 100.87 | 100.95 | 99.58 | 99.98 | 2,322,508 | -0.98(-0.97%) |
May 17, 2017 | 100.53 | 101.56 | 99.99 | 100.96 | 2,216,682 | +0.43(+0.42%) |
May 16, 2017 | 101.12 | 101.46 | 100.52 | 100.53 | 1,785,708 | -0.46(-0.45%) |
May 15, 2017 | 101.06 | 101.37 | 100.90 | 100.99 | 1,264,238 | +0.01(+0.01%) |
May 12, 2017 | 100.54 | 101.18 | 100.54 | 100.98 | 1,730,395 | -0.09(-0.09%) |
May 11, 2017 | 101.63 | 101.75 | 100.51 | 101.07 | 1,897,603 | -0.82(-0.81%) |
May 10, 2017 | 101.19 | 102.11 | 101.01 | 101.89 | 1,771,993 | +0.74(+0.73%) |
May 09, 2017 | 101.30 | 101.62 | 101.05 | 101.15 | 2,832,310 | -0.09(-0.09%) |
May 08, 2017 | 101.26 | 101.69 | 100.84 | 101.24 | 1,517,586 | -0.21(-0.21%) |
May 05, 2017 | 101.44 | 101.71 | 101.07 | 101.45 | 1,524,397 | +0.32(+0.31%) |
May 04, 2017 | 100.02 | 101.19 | 99.80 | 101.14 | 2,339,304 | +1.12(+1.12%) |
May 03, 2017 | 99.75 | 100.14 | 99.05 | 100.02 | 3,900,012 | +0.02(+0.02%) |
May 02, 2017 | 102.24 | 102.67 | 99.87 | 99.99 | 3,255,472 | -2.22(-2.18%) |