Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 88.72 | 88.95 | 87.28 | 88.59 | 67,727 | +0.24(+0.27%) |
Jul 28, 2017 | 88.83 | 90.56 | 87.15 | 88.35 | 70,644 | -0.71(-0.80%) |
Jul 27, 2017 | 91.99 | 91.99 | 88.57 | 89.06 | 50,876 | -1.00(-1.12%) |
Jul 26, 2017 | 89.58 | 90.83 | 89.17 | 90.07 | 42,277 | +0.08(+0.09%) |
Jul 25, 2017 | 92.45 | 92.67 | 89.71 | 89.99 | 67,623 | -1.86(-2.02%) |
Jul 24, 2017 | 91.14 | 92.21 | 89.53 | 91.85 | 94,305 | +1.22(+1.35%) |
Jul 21, 2017 | 90.52 | 91.18 | 90.17 | 90.62 | 47,857 | +0.12(+0.14%) |
Jul 20, 2017 | 90.63 | 90.63 | 89.82 | 90.50 | 92,436 | +0.34(+0.38%) |
Jul 19, 2017 | 91.86 | 92.07 | 89.60 | 90.16 | 53,120 | -0.97(-1.06%) |
Jul 18, 2017 | 90.60 | 91.80 | 89.70 | 91.13 | 115,606 | +0.49(+0.54%) |
Jul 17, 2017 | 89.86 | 90.85 | 89.22 | 90.64 | 82,808 | +0.78(+0.87%) |
Jul 14, 2017 | 89.50 | 90.72 | 89.50 | 89.86 | 92,705 | +0.59(+0.66%) |
Jul 13, 2017 | 88.87 | 89.50 | 88.46 | 89.27 | 65,601 | +0.39(+0.44%) |
Jul 12, 2017 | 87.29 | 89.09 | 87.29 | 88.88 | 74,357 | +2.44(+2.83%) |
Jul 11, 2017 | 87.76 | 87.76 | 86.10 | 86.43 | 73,660 | -0.60(-0.69%) |
Jul 10, 2017 | 85.97 | 87.50 | 85.45 | 87.04 | 49,859 | +1.11(+1.30%) |
Jul 07, 2017 | 85.03 | 86.25 | 82.69 | 85.92 | 68,113 | +1.15(+1.36%) |
Jul 06, 2017 | 85.91 | 85.91 | 83.98 | 84.77 | 63,179 | -0.89(-1.04%) |
Jul 05, 2017 | 86.12 | 86.20 | 84.80 | 85.66 | 50,282 | -0.51(-0.59%) |
Jul 03, 2017 | 87.38 | 87.38 | 85.58 | 86.17 | 24,546 | -0.64(-0.74%) |
Jun 30, 2017 | 88.30 | 88.47 | 86.75 | 86.81 | 58,236 | -0.71(-0.81%) |
Jun 29, 2017 | 86.98 | 88.36 | 84.62 | 87.52 | 103,052 | -0.08(-0.09%) |
Jun 28, 2017 | 85.37 | 87.80 | 84.94 | 87.60 | 61,720 | +2.34(+2.75%) |
Jun 27, 2017 | 85.05 | 85.61 | 84.22 | 85.26 | 67,522 | -0.15(-0.17%) |
Jun 26, 2017 | 85.38 | 86.81 | 83.16 | 85.41 | 72,351 | +0.57(+0.67%) |
Jun 23, 2017 | 84.81 | 85.77 | 83.90 | 84.83 | 113,056 | -0.01(-0.01%) |
Jun 22, 2017 | 82.65 | 85.23 | 82.60 | 84.84 | 55,255 | +2.62(+3.19%) |
Jun 21, 2017 | 82.24 | 82.41 | 81.80 | 82.22 | 102,298 | +0.18(+0.22%) |
Jun 20, 2017 | 83.31 | 83.33 | 81.98 | 82.04 | 79,905 | -1.76(-2.10%) |
Jun 19, 2017 | 82.21 | 84.02 | 81.61 | 83.81 | 100,871 | +2.09(+2.56%) |
Jun 16, 2017 | 83.77 | 84.54 | 80.86 | 81.71 | 276,137 | -1.34(-1.61%) |
Jun 15, 2017 | 82.46 | 83.31 | 80.45 | 83.05 | 88,053 | -0.38(-0.45%) |
Jun 14, 2017 | 81.86 | 83.59 | 81.26 | 83.43 | 70,640 | +1.68(+2.05%) |
Jun 13, 2017 | 80.30 | 81.90 | 80.30 | 81.75 | 86,712 | +1.95(+2.44%) |
Jun 12, 2017 | 78.06 | 79.98 | 78.04 | 79.80 | 70,228 | +1.46(+1.87%) |
Jun 09, 2017 | 78.95 | 79.16 | 77.78 | 78.34 | 77,214 | -0.52(-0.66%) |
Jun 08, 2017 | 79.03 | 79.71 | 78.78 | 78.86 | 40,979 | -0.54(-0.68%) |
Jun 07, 2017 | 79.60 | 79.97 | 78.54 | 79.40 | 81,288 | +0.00(+0.00%) |
Jun 06, 2017 | 80.11 | 80.60 | 78.86 | 79.40 | 34,908 | -0.77(-0.96%) |
Jun 05, 2017 | 78.66 | 80.78 | 78.62 | 80.17 | 52,308 | +1.50(+1.91%) |
Jun 02, 2017 | 78.67 | 79.09 | 77.98 | 78.67 | 55,204 | +0.02(+0.03%) |
Jun 01, 2017 | 77.57 | 79.84 | 77.29 | 78.65 | 99,466 | +1.14(+1.47%) |
May 31, 2017 | 79.16 | 80.19 | 76.74 | 77.51 | 215,820 | -1.95(-2.45%) |
May 30, 2017 | 81.55 | 81.71 | 78.96 | 79.46 | 151,789 | -3.32(-4.01%) |
May 26, 2017 | 81.76 | 83.09 | 81.76 | 82.78 | 46,083 | +1.04(+1.28%) |
May 25, 2017 | 84.26 | 84.42 | 81.26 | 81.73 | 80,289 | -2.16(-2.57%) |
May 24, 2017 | 81.10 | 84.05 | 79.41 | 83.89 | 72,034 | +2.45(+3.01%) |
May 23, 2017 | 80.30 | 81.90 | 79.62 | 81.44 | 50,018 | +1.29(+1.61%) |
May 22, 2017 | 83.61 | 84.23 | 79.86 | 80.15 | 114,745 | -2.97(-3.57%) |
May 19, 2017 | 79.89 | 84.56 | 79.89 | 83.12 | 105,307 | +4.15(+5.26%) |
May 18, 2017 | 80.23 | 81.36 | 78.25 | 78.97 | 113,218 | -1.79(-2.21%) |
May 17, 2017 | 81.94 | 82.00 | 80.26 | 80.75 | 102,215 | -2.87(-3.43%) |
May 16, 2017 | 83.10 | 83.67 | 82.72 | 83.62 | 98,398 | +0.60(+0.72%) |
May 15, 2017 | 83.28 | 83.75 | 82.69 | 83.03 | 48,404 | +0.06(+0.07%) |
May 12, 2017 | 83.00 | 83.02 | 82.28 | 82.96 | 71,585 | -0.02(-0.02%) |
May 11, 2017 | 82.83 | 83.13 | 81.65 | 82.98 | 87,560 | +0.43(+0.51%) |
May 10, 2017 | 80.88 | 82.59 | 80.67 | 82.55 | 96,878 | +2.33(+2.91%) |
May 09, 2017 | 78.97 | 81.01 | 78.97 | 80.22 | 68,578 | +1.22(+1.55%) |
May 08, 2017 | 80.64 | 80.64 | 78.62 | 79.00 | 86,264 | -1.04(-1.29%) |
May 05, 2017 | 78.92 | 80.51 | 78.92 | 80.03 | 117,301 | +1.14(+1.45%) |
May 04, 2017 | 80.13 | 81.08 | 78.53 | 78.89 | 100,011 | -3.08(-3.75%) |
May 03, 2017 | 83.96 | 84.39 | 81.64 | 81.97 | 91,776 | -3.13(-3.68%) |
May 02, 2017 | 80.44 | 85.39 | 79.94 | 85.10 | 145,172 | +5.09(+6.37%) |