Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 88.82 | 89.26 | 88.35 | 88.39 | 4,969,802 | -0.29(-0.33%) |
Jul 28, 2017 | 87.06 | 88.76 | 87.06 | 88.68 | 5,208,013 | +1.63(+1.87%) |
Jul 27, 2017 | 89.26 | 89.27 | 86.76 | 87.05 | 7,505,950 | -2.59(-2.89%) |
Jul 26, 2017 | 90.22 | 90.38 | 89.17 | 89.64 | 3,801,532 | -0.46(-0.51%) |
Jul 25, 2017 | 89.53 | 90.43 | 89.03 | 90.11 | 4,570,100 | +1.12(+1.25%) |
Jul 24, 2017 | 89.94 | 90.50 | 88.98 | 88.99 | 6,221,111 | -1.02(-1.13%) |
Jul 21, 2017 | 90.22 | 90.79 | 89.94 | 90.01 | 6,479,448 | -1.11(-1.22%) |
Jul 20, 2017 | 92.58 | 89.52 | 91.12 | 7,896,611 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.90 | 93.55 | 91.74 | 92.58 | 4,878,247 | -1.21(-1.29%) |
Jul 18, 2017 | 93.57 | 94.07 | 93.16 | 93.79 | 2,736,862 | +0.17(+0.18%) |
Jul 17, 2017 | 93.91 | 93.95 | 93.28 | 93.62 | 2,832,172 | -0.41(-0.44%) |
Jul 14, 2017 | 93.70 | 94.19 | 93.34 | 94.03 | 2,453,911 | +0.58(+0.62%) |
Jul 13, 2017 | 93.78 | 94.06 | 93.05 | 93.45 | 2,510,376 | -0.31(-0.33%) |
Jul 12, 2017 | 93.63 | 94.62 | 93.45 | 93.76 | 2,900,623 | +0.53(+0.57%) |
Jul 11, 2017 | 93.33 | 93.61 | 92.46 | 93.22 | 2,745,367 | +0.08(+0.08%) |
Jul 10, 2017 | 92.72 | 93.99 | 92.59 | 93.15 | 4,038,558 | +0.13(+0.14%) |
Jul 07, 2017 | 92.62 | 93.20 | 91.72 | 93.02 | 3,265,211 | +0.51(+0.55%) |
Jul 06, 2017 | 92.50 | 93.11 | 92.14 | 92.51 | 3,476,111 | -0.42(-0.45%) |
Jul 05, 2017 | 94.55 | 94.55 | 92.92 | 92.93 | 3,107,831 | -1.54(-1.63%) |
Jul 03, 2017 | 93.59 | 94.76 | 93.59 | 94.47 | 2,104,412 | +0.97(+1.04%) |
Jun 30, 2017 | 92.89 | 94.04 | 92.60 | 93.50 | 4,052,683 | +0.88(+0.95%) |
Jun 29, 2017 | 93.71 | 93.87 | 92.55 | 92.62 | 2,801,346 | -0.76(-0.81%) |
Jun 28, 2017 | 92.96 | 93.54 | 92.46 | 93.38 | 4,156,823 | +1.22(+1.32%) |
Jun 27, 2017 | 92.84 | 93.06 | 92.14 | 92.16 | 3,696,577 | -0.58(-0.63%) |
Jun 26, 2017 | 93.09 | 93.70 | 92.26 | 92.74 | 3,496,677 | -0.06(-0.06%) |
Jun 23, 2017 | 92.02 | 93.61 | 91.70 | 92.80 | 16,442,128 | +0.61(+0.66%) |
Jun 22, 2017 | 92.63 | 92.63 | 91.51 | 92.19 | 3,609,476 | -0.20(-0.21%) |
Jun 21, 2017 | 93.16 | 93.16 | 92.36 | 92.39 | 4,337,407 | -0.63(-0.67%) |
Jun 20, 2017 | 95.51 | 95.75 | 92.95 | 93.02 | 5,133,293 | -2.99(-3.11%) |
Jun 19, 2017 | 95.89 | 96.25 | 95.09 | 96.01 | 3,771,965 | +0.39(+0.40%) |
Jun 16, 2017 | 95.17 | 95.62 | 94.38 | 95.62 | 4,818,113 | +0.61(+0.64%) |
Jun 15, 2017 | 93.60 | 95.13 | 93.42 | 95.01 | 3,292,798 | +0.75(+0.79%) |
Jun 14, 2017 | 95.89 | 95.91 | 93.88 | 94.26 | 3,533,404 | -1.49(-1.56%) |
Jun 13, 2017 | 94.60 | 95.86 | 94.43 | 95.76 | 2,777,816 | +1.21(+1.28%) |
Jun 12, 2017 | 94.20 | 94.64 | 93.82 | 94.55 | 4,127,493 | +0.33(+0.35%) |
Jun 09, 2017 | 94.43 | 94.68 | 93.16 | 94.22 | 2,907,997 | -0.08(-0.08%) |
Jun 08, 2017 | 94.45 | 93.37 | 94.30 | 3,691,868 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.75 | 93.99 | 93.13 | 93.67 | 2,955,518 | +0.13(+0.14%) |
Jun 06, 2017 | 94.17 | 94.54 | 93.50 | 93.54 | 3,404,214 | -1.06(-1.12%) |
Jun 05, 2017 | 95.64 | 95.70 | 94.46 | 94.60 | 3,290,685 | -0.87(-0.91%) |
Jun 02, 2017 | 95.20 | 96.37 | 94.65 | 95.46 | 4,001,782 | +0.52(+0.55%) |
Jun 01, 2017 | 94.93 | 95.46 | 94.43 | 94.94 | 3,242,267 | +0.25(+0.26%) |
May 31, 2017 | 95.28 | 95.28 | 93.88 | 94.69 | 5,817,497 | -0.44(-0.46%) |
May 30, 2017 | 94.49 | 95.33 | 94.26 | 95.13 | 3,445,862 | +0.21(+0.22%) |
May 26, 2017 | 93.41 | 95.08 | 93.18 | 94.92 | 4,545,080 | +1.27(+1.35%) |
May 25, 2017 | 92.74 | 93.88 | 92.36 | 93.66 | 4,536,093 | +1.41(+1.53%) |
May 24, 2017 | 92.12 | 92.75 | 91.73 | 92.25 | 3,480,609 | +0.04(+0.05%) |
May 23, 2017 | 92.17 | 92.59 | 91.60 | 92.21 | 3,200,629 | +0.15(+0.16%) |
May 22, 2017 | 91.80 | 92.29 | 91.19 | 92.06 | 3,541,731 | +0.67(+0.73%) |
May 19, 2017 | 91.69 | 92.32 | 91.21 | 91.39 | 4,217,427 | -0.08(-0.08%) |
May 18, 2017 | 90.61 | 92.74 | 90.07 | 91.47 | 5,437,519 | +0.50(+0.54%) |
May 17, 2017 | 94.77 | 94.11 | 90.82 | 90.98 | 5,206,529 | -3.79(-4.00%) |
May 16, 2017 | 95.38 | 95.48 | 94.43 | 94.77 | 3,007,715 | -0.24(-0.25%) |
May 15, 2017 | 94.39 | 95.22 | 94.34 | 95.01 | 2,901,848 | +0.68(+0.72%) |
May 12, 2017 | 93.61 | 94.59 | 93.61 | 94.32 | 4,228,231 | +0.32(+0.35%) |
May 11, 2017 | 93.05 | 94.44 | 92.84 | 94.00 | 4,495,064 | +0.67(+0.71%) |
May 10, 2017 | 94.02 | 94.02 | 93.03 | 93.33 | 4,159,510 | -0.55(-0.58%) |
May 09, 2017 | 93.79 | 94.44 | 93.50 | 93.88 | 2,838,773 | -0.05(-0.05%) |
May 08, 2017 | 94.25 | 94.59 | 93.70 | 93.93 | 4,013,000 | -0.60(-0.63%) |
May 05, 2017 | 94.42 | 94.55 | 94.02 | 94.53 | 3,606,257 | +0.33(+0.35%) |
May 04, 2017 | 94.95 | 95.28 | 94.02 | 94.20 | 3,077,940 | -0.47(-0.50%) |
May 03, 2017 | 94.48 | 94.95 | 94.20 | 94.66 | 3,158,363 | -0.18(-0.19%) |
May 02, 2017 | 95.41 | 95.86 | 94.72 | 94.84 | 4,474,646 | -0.44(-0.46%) |