Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.53 | 97.27 | 96.30 | 97.08 | 27,853 | +0.17(+0.17%) |
Jul 28, 2017 | 96.12 | 97.09 | 96.12 | 96.91 | 16,067 | +0.85(+0.88%) |
Jul 27, 2017 | 96.09 | 96.33 | 95.67 | 96.06 | 15,687 | -0.94(-0.97%) |
Jul 26, 2017 | 96.42 | 97.21 | 96.33 | 97.00 | 8,422 | +0.36(+0.38%) |
Jul 25, 2017 | 97.36 | 97.49 | 96.59 | 96.64 | 13,977 | -2.09(-2.12%) |
Jul 24, 2017 | 99.08 | 99.23 | 98.66 | 98.73 | 3,784 | -0.62(-0.62%) |
Jul 21, 2017 | 99.35 | 99.66 | 99.27 | 99.35 | 8,284 | +0.64(+0.64%) |
Jul 20, 2017 | 99.31 | 98.64 | 98.71 | 26,034 | +0.48(+0.49%) | |
Jul 19, 2017 | 98.30 | 98.41 | 98.17 | 98.23 | 8,798 | +0.13(+0.13%) |
Jul 18, 2017 | 97.77 | 98.37 | 97.64 | 98.10 | 21,410 | +1.26(+1.30%) |
Jul 17, 2017 | 96.61 | 97.33 | 96.47 | 96.84 | 12,455 | +0.44(+0.46%) |
Jul 14, 2017 | 97.25 | 97.33 | 96.31 | 96.40 | 36,827 | +0.06(+0.06%) |
Jul 13, 2017 | 97.03 | 97.03 | 96.14 | 96.34 | 14,962 | -0.86(-0.88%) |
Jul 12, 2017 | 97.24 | 97.35 | 96.87 | 97.20 | 16,987 | +0.88(+0.91%) |
Jul 11, 2017 | 96.27 | 96.71 | 95.99 | 96.31 | 4,589 | +0.20(+0.21%) |
Jul 10, 2017 | 96.17 | 96.40 | 96.06 | 96.11 | 3,869 | +0.09(+0.10%) |
Jul 07, 2017 | 96.05 | 96.35 | 95.92 | 96.02 | 19,824 | -0.77(-0.80%) |
Jul 06, 2017 | 97.09 | 97.36 | 96.29 | 96.79 | 42,315 | -1.30(-1.32%) |
Jul 05, 2017 | 97.95 | 98.35 | 97.77 | 98.08 | 33,996 | +0.10(+0.10%) |
Jul 03, 2017 | 98.82 | 98.82 | 97.68 | 97.98 | 4,787 | -0.65(-0.66%) |
Jun 30, 2017 | 98.53 | 99.03 | 98.35 | 98.63 | 9,623 | -0.26(-0.26%) |
Jun 29, 2017 | 98.63 | 99.24 | 98.44 | 98.90 | 15,360 | -1.26(-1.26%) |
Jun 28, 2017 | 100.15 | 100.38 | 99.67 | 100.16 | 9,555 | -0.56(-0.56%) |
Jun 27, 2017 | 101.54 | 101.54 | 100.59 | 100.72 | 17,984 | -1.66(-1.63%) |
Jun 26, 2017 | 102.58 | 102.80 | 102.18 | 102.39 | 34,235 | +0.77(+0.76%) |
Jun 23, 2017 | 101.44 | 101.82 | 101.42 | 101.61 | 48,775 | -0.05(-0.05%) |
Jun 22, 2017 | 101.51 | 101.66 | 101.02 | 101.66 | 3,880 | +0.17(+0.17%) |
Jun 21, 2017 | 101.04 | 101.57 | 100.43 | 101.50 | 12,537 | +0.56(+0.55%) |
Jun 20, 2017 | 100.35 | 101.13 | 100.35 | 100.94 | 8,047 | +1.20(+1.21%) |
Jun 19, 2017 | 99.82 | 99.94 | 99.42 | 99.74 | 10,768 | +0.06(+0.06%) |
Jun 16, 2017 | 99.29 | 99.77 | 99.27 | 99.68 | 7,265 | +0.20(+0.20%) |
Jun 15, 2017 | 99.48 | 99.67 | 99.14 | 99.48 | 21,507 | +0.09(+0.09%) |
Jun 14, 2017 | 98.97 | 99.87 | 98.81 | 99.38 | 28,685 | +2.05(+2.11%) |
Jun 13, 2017 | 96.62 | 97.33 | 96.62 | 97.33 | 10,939 | +0.29(+0.30%) |
Jun 12, 2017 | 96.89 | 97.95 | 96.83 | 97.04 | 8,982 | -0.20(-0.20%) |
Jun 09, 2017 | 96.94 | 97.38 | 96.60 | 97.23 | 7,586 | -0.13(-0.14%) |
Jun 08, 2017 | 97.87 | 97.87 | 97.12 | 97.36 | 10,858 | -0.36(-0.37%) |
Jun 07, 2017 | 98.22 | 98.60 | 97.68 | 97.73 | 9,195 | -0.94(-0.95%) |
Jun 06, 2017 | 98.94 | 99.04 | 98.42 | 98.67 | 25,261 | +1.00(+1.02%) |
Jun 05, 2017 | 98.02 | 98.32 | 97.67 | 97.67 | 15,649 | -0.96(-0.97%) |
Jun 02, 2017 | 98.34 | 99.20 | 98.32 | 98.63 | 8,058 | +1.69(+1.74%) |
Jun 01, 2017 | 96.62 | 97.28 | 96.57 | 96.94 | 14,475 | -0.19(-0.19%) |
May 31, 2017 | 96.48 | 97.33 | 96.48 | 97.13 | 18,487 | +0.63(+0.65%) |
May 30, 2017 | 96.31 | 96.75 | 96.23 | 96.50 | 10,984 | +0.64(+0.67%) |
May 26, 2017 | 95.94 | 96.20 | 95.71 | 95.86 | 10,595 | +0.40(+0.41%) |
May 25, 2017 | 95.11 | 95.58 | 95.11 | 95.46 | 6,157 | +0.04(+0.04%) |
May 24, 2017 | 95.15 | 95.46 | 95.00 | 95.42 | 36,437 | +0.87(+0.92%) |
May 23, 2017 | 95.90 | 95.90 | 94.56 | 94.56 | 59,757 | -1.12(-1.17%) |
May 22, 2017 | 95.96 | 96.18 | 95.56 | 95.67 | 8,422 | -0.38(-0.39%) |
May 19, 2017 | 95.90 | 96.49 | 95.43 | 96.05 | 53,126 | +0.15(+0.16%) |
May 18, 2017 | 96.13 | 96.44 | 95.51 | 95.90 | 16,998 | +0.34(+0.35%) |
May 17, 2017 | 94.83 | 96.00 | 94.54 | 95.56 | 38,968 | +2.04(+2.18%) |
May 16, 2017 | 93.36 | 94.12 | 93.36 | 93.53 | 25,157 | +0.53(+0.57%) |
May 15, 2017 | 93.23 | 93.32 | 92.93 | 93.00 | 9,825 | -0.43(-0.46%) |
May 12, 2017 | 93.17 | 93.72 | 93.14 | 93.43 | 10,110 | +1.00(+1.08%) |
May 11, 2017 | 92.02 | 92.61 | 91.89 | 92.43 | 11,169 | -0.02(-0.02%) |
May 10, 2017 | 93.20 | 93.20 | 92.34 | 92.44 | 8,592 | -0.12(-0.13%) |
May 09, 2017 | 92.35 | 92.71 | 92.31 | 92.56 | 12,031 | -0.16(-0.17%) |
May 08, 2017 | 93.28 | 93.36 | 92.55 | 92.72 | 157,032 | -0.76(-0.81%) |
May 05, 2017 | 93.61 | 93.65 | 93.24 | 93.48 | 6,710 | +0.13(+0.14%) |
May 04, 2017 | 93.02 | 93.40 | 92.87 | 93.34 | 9,026 | -0.59(-0.63%) |
May 03, 2017 | 94.51 | 94.62 | 93.82 | 93.93 | 25,186 | +0.36(+0.39%) |
May 02, 2017 | 92.69 | 93.66 | 92.69 | 93.57 | 44,550 | +0.75(+0.81%) |