Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 113.53 | 114.53 | 113.10 | 114.53 | 23,664 | +1.46(+1.29%) |
Jul 28, 2017 | 111.31 | 113.38 | 111.18 | 113.07 | 61,753 | +4.60(+4.24%) |
Jul 27, 2017 | 103.66 | 108.75 | 103.18 | 108.47 | 93,638 | +5.20(+5.04%) |
Jul 26, 2017 | 102.82 | 103.67 | 102.55 | 103.27 | 120,738 | +0.39(+0.38%) |
Jul 25, 2017 | 103.33 | 103.33 | 102.88 | 102.88 | 75,176 | -0.07(-0.07%) |
Jul 24, 2017 | 103.08 | 103.08 | 102.69 | 102.95 | 78,685 | -0.45(-0.44%) |
Jul 21, 2017 | 103.86 | 103.96 | 103.00 | 103.40 | 55,108 | -1.17(-1.12%) |
Jul 20, 2017 | 104.06 | 104.65 | 103.79 | 104.57 | 15,113 | +1.25(+1.21%) |
Jul 19, 2017 | 103.61 | 103.61 | 103.01 | 103.32 | 43,686 | -0.85(-0.82%) |
Jul 18, 2017 | 104.08 | 104.39 | 103.85 | 104.17 | 22,504 | -0.09(-0.09%) |
Jul 17, 2017 | 104.48 | 104.99 | 104.10 | 104.26 | 62,756 | +0.66(+0.64%) |
Jul 14, 2017 | 103.35 | 103.60 | 103.19 | 103.60 | 21,423 | +0.92(+0.90%) |
Jul 13, 2017 | 102.75 | 102.87 | 102.26 | 102.68 | 29,438 | +0.83(+0.81%) |
Jul 12, 2017 | 101.95 | 102.15 | 101.68 | 101.85 | 124,369 | +1.58(+1.58%) |
Jul 11, 2017 | 99.66 | 100.50 | 99.30 | 100.27 | 137,864 | +0.37(+0.37%) |
Jul 10, 2017 | 99.55 | 99.99 | 99.36 | 99.90 | 180,525 | -0.60(-0.60%) |
Jul 07, 2017 | 99.74 | 100.76 | 99.52 | 100.50 | 51,896 | +0.37(+0.37%) |
Jul 06, 2017 | 99.65 | 100.70 | 99.53 | 100.13 | 76,280 | -0.36(-0.36%) |
Jul 05, 2017 | 100.09 | 100.55 | 99.97 | 100.49 | 94,067 | +4.63(+4.83%) |
Jul 03, 2017 | 95.89 | 96.06 | 95.84 | 95.86 | 179,711 | -0.11(-0.11%) |
Jun 30, 2017 | 96.31 | 96.53 | 95.62 | 95.97 | 33,152 | +2.08(+2.22%) |
Jun 29, 2017 | 94.20 | 94.20 | 93.34 | 93.89 | 56,439 | -2.05(-2.14%) |
Jun 28, 2017 | 95.79 | 95.98 | 95.45 | 95.94 | 61,000 | +0.86(+0.90%) |
Jun 27, 2017 | 94.64 | 95.70 | 94.64 | 95.08 | 31,449 | +0.70(+0.75%) |
Jun 26, 2017 | 94.39 | 94.90 | 94.35 | 94.38 | 18,029 | -0.02(-0.02%) |
Jun 23, 2017 | 94.18 | 94.74 | 94.07 | 94.39 | 47,261 | -0.11(-0.12%) |
Jun 22, 2017 | 94.94 | 94.94 | 94.50 | 94.50 | 25,698 | -0.88(-0.92%) |
Jun 21, 2017 | 94.97 | 95.41 | 94.85 | 95.38 | 21,345 | -0.49(-0.51%) |
Jun 20, 2017 | 97.11 | 97.11 | 95.55 | 95.87 | 37,171 | -1.79(-1.83%) |
Jun 19, 2017 | 97.62 | 97.96 | 97.40 | 97.66 | 19,881 | +0.05(+0.05%) |
Jun 16, 2017 | 97.38 | 97.68 | 97.07 | 97.61 | 20,381 | +0.61(+0.63%) |
Jun 15, 2017 | 96.51 | 97.26 | 96.50 | 97.00 | 71,538 | -3.00(-3.00%) |
Jun 14, 2017 | 100.65 | 100.75 | 99.55 | 100.00 | 63,680 | +1.10(+1.11%) |
Jun 13, 2017 | 97.13 | 99.01 | 97.13 | 98.90 | 122,608 | +2.44(+2.53%) |
Jun 12, 2017 | 95.89 | 96.61 | 95.84 | 96.46 | 89,212 | +1.51(+1.59%) |
Jun 09, 2017 | 95.10 | 95.16 | 94.57 | 94.95 | 39,569 | +0.45(+0.48%) |
Jun 08, 2017 | 94.98 | 94.98 | 94.15 | 94.50 | 77,418 | -2.03(-2.10%) |
Jun 07, 2017 | 95.81 | 96.53 | 95.77 | 96.53 | 32,488 | +1.38(+1.45%) |
Jun 06, 2017 | 95.47 | 95.75 | 95.00 | 95.15 | 45,211 | -1.06(-1.10%) |
Jun 05, 2017 | 96.45 | 96.54 | 96.00 | 96.21 | 47,209 | -0.81(-0.84%) |
Jun 02, 2017 | 97.00 | 97.15 | 96.56 | 97.02 | 80,435 | +0.82(+0.86%) |
Jun 01, 2017 | 95.54 | 96.22 | 95.54 | 96.20 | 39,142 | +0.25(+0.26%) |
May 31, 2017 | 96.50 | 96.62 | 95.45 | 95.95 | 59,923 | -1.23(-1.27%) |
May 30, 2017 | 96.90 | 97.47 | 96.90 | 97.19 | 36,650 | +1.19(+1.23%) |
May 26, 2017 | 95.88 | 96.14 | 95.81 | 96.00 | 44,689 | +0.36(+0.38%) |
May 25, 2017 | 95.75 | 96.24 | 95.64 | 95.64 | 64,202 | +0.58(+0.61%) |
May 24, 2017 | 95.48 | 95.57 | 94.78 | 95.06 | 21,629 | -0.69(-0.72%) |
May 23, 2017 | 95.98 | 96.30 | 95.46 | 95.75 | 25,309 | -0.70(-0.73%) |
May 22, 2017 | 96.13 | 96.60 | 96.00 | 96.45 | 28,897 | +0.14(+0.14%) |
May 19, 2017 | 97.95 | 97.95 | 96.12 | 96.31 | 47,704 | -0.34(-0.36%) |
May 18, 2017 | 97.27 | 97.47 | 96.35 | 96.66 | 127,075 | +0.54(+0.56%) |
May 17, 2017 | 97.11 | 97.35 | 96.12 | 96.12 | 61,284 | -2.17(-2.21%) |
May 16, 2017 | 98.19 | 98.47 | 98.05 | 98.29 | 104,810 | +1.21(+1.25%) |
May 15, 2017 | 96.47 | 97.22 | 96.46 | 97.08 | 345,911 | +0.93(+0.97%) |
May 12, 2017 | 96.25 | 96.35 | 95.96 | 96.15 | 158,066 | -1.36(-1.39%) |
May 11, 2017 | 97.16 | 97.56 | 96.80 | 97.51 | 47,588 | -0.91(-0.92%) |
May 10, 2017 | 99.29 | 99.29 | 98.10 | 98.42 | 64,072 | -1.54(-1.54%) |
May 09, 2017 | 99.90 | 100.19 | 99.81 | 99.96 | 21,036 | +0.12(+0.12%) |
May 08, 2017 | 99.83 | 100.12 | 99.63 | 99.84 | 56,959 | -2.15(-2.11%) |
May 05, 2017 | 101.04 | 101.99 | 101.04 | 101.99 | 28,812 | +1.34(+1.33%) |
May 04, 2017 | 101.01 | 101.34 | 100.38 | 100.65 | 71,627 | +1.40(+1.41%) |
May 03, 2017 | 99.10 | 99.53 | 97.92 | 99.25 | 43,895 | -1.08(-1.08%) |
May 02, 2017 | 100.00 | 100.33 | 99.55 | 100.33 | 98,189 | -0.49(-0.49%) |