Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.39 | 95.39 | 94.77 | 95.35 | 660,838 | -0.19(-0.20%) |
Jul 28, 2017 | 95.27 | 95.88 | 95.13 | 95.54 | 953,473 | +0.88(+0.93%) |
Jul 27, 2017 | 95.27 | 95.46 | 93.68 | 94.66 | 813,544 | -0.16(-0.17%) |
Jul 26, 2017 | 94.02 | 94.95 | 93.93 | 94.82 | 789,593 | +1.25(+1.34%) |
Jul 25, 2017 | 93.96 | 94.10 | 93.42 | 93.57 | 899,974 | +0.16(+0.17%) |
Jul 24, 2017 | 93.28 | 93.61 | 92.86 | 93.40 | 1,768,369 | -0.53(-0.57%) |
Jul 21, 2017 | 93.47 | 93.96 | 93.08 | 93.94 | 1,465,779 | -1.39(-1.46%) |
Jul 20, 2017 | 94.51 | 95.61 | 94.51 | 95.32 | 1,317,083 | +0.25(+0.27%) |
Jul 19, 2017 | 95.04 | 95.14 | 94.73 | 95.07 | 999,016 | +1.01(+1.07%) |
Jul 18, 2017 | 93.58 | 94.17 | 93.57 | 94.06 | 1,026,869 | -0.35(-0.37%) |
Jul 17, 2017 | 93.95 | 94.44 | 93.86 | 94.41 | 648,864 | -0.06(-0.07%) |
Jul 14, 2017 | 93.98 | 94.54 | 93.94 | 94.48 | 637,099 | +0.66(+0.70%) |
Jul 13, 2017 | 94.41 | 94.60 | 93.69 | 93.82 | 530,914 | -0.62(-0.66%) |
Jul 12, 2017 | 93.73 | 94.64 | 93.58 | 94.44 | 709,815 | +0.82(+0.88%) |
Jul 11, 2017 | 92.96 | 93.78 | 92.96 | 93.62 | 531,789 | -0.31(-0.33%) |
Jul 10, 2017 | 93.63 | 94.07 | 93.58 | 93.93 | 703,304 | +0.92(+0.99%) |
Jul 07, 2017 | 92.02 | 93.24 | 91.95 | 93.01 | 786,453 | +0.52(+0.56%) |
Jul 06, 2017 | 91.70 | 92.94 | 91.62 | 92.49 | 1,080,885 | -0.86(-0.92%) |
Jul 05, 2017 | 92.52 | 93.44 | 92.40 | 93.34 | 786,185 | +0.49(+0.52%) |
Jul 03, 2017 | 93.55 | 93.78 | 92.83 | 92.86 | 608,534 | -1.43(-1.52%) |
Jun 30, 2017 | 94.46 | 94.64 | 93.84 | 94.29 | 856,863 | +0.71(+0.76%) |
Jun 29, 2017 | 94.95 | 94.99 | 93.00 | 93.58 | 1,173,835 | -2.72(-2.83%) |
Jun 28, 2017 | 95.59 | 96.36 | 95.28 | 96.30 | 745,966 | +0.65(+0.68%) |
Jun 27, 2017 | 96.50 | 96.58 | 95.53 | 95.65 | 613,660 | -0.78(-0.81%) |
Jun 26, 2017 | 97.08 | 97.26 | 96.39 | 96.43 | 631,533 | -0.39(-0.40%) |
Jun 23, 2017 | 96.13 | 96.93 | 96.01 | 96.82 | 662,331 | +0.38(+0.39%) |
Jun 22, 2017 | 96.51 | 96.77 | 96.07 | 96.44 | 836,903 | +0.68(+0.71%) |
Jun 21, 2017 | 95.14 | 95.77 | 94.98 | 95.76 | 926,591 | +0.69(+0.73%) |
Jun 20, 2017 | 95.59 | 95.70 | 94.87 | 95.06 | 695,959 | -0.98(-1.02%) |
Jun 19, 2017 | 95.82 | 96.11 | 95.72 | 96.04 | 507,180 | +0.75(+0.78%) |
Jun 16, 2017 | 94.44 | 95.32 | 94.29 | 95.30 | 957,929 | +1.42(+1.52%) |
Jun 15, 2017 | 93.31 | 93.99 | 93.00 | 93.87 | 903,191 | -1.06(-1.12%) |
Jun 14, 2017 | 96.27 | 96.41 | 94.23 | 94.94 | 877,131 | +0.37(+0.39%) |
Jun 13, 2017 | 94.87 | 95.03 | 94.27 | 94.57 | 866,490 | +1.26(+1.35%) |
Jun 12, 2017 | 93.57 | 93.72 | 92.69 | 93.31 | 1,563,596 | -2.23(-2.34%) |
Jun 09, 2017 | 96.86 | 96.94 | 95.00 | 95.54 | 862,238 | -1.32(-1.37%) |
Jun 08, 2017 | 96.93 | 97.04 | 96.34 | 96.86 | 620,431 | +0.05(+0.05%) |
Jun 07, 2017 | 96.99 | 97.19 | 96.29 | 96.82 | 741,338 | -0.14(-0.15%) |
Jun 06, 2017 | 96.51 | 97.14 | 96.49 | 96.96 | 1,139,530 | -0.54(-0.55%) |
Jun 05, 2017 | 97.32 | 97.72 | 97.21 | 97.50 | 371,348 | -0.32(-0.33%) |
Jun 02, 2017 | 97.61 | 97.94 | 97.41 | 97.83 | 760,985 | +1.33(+1.38%) |
Jun 01, 2017 | 96.43 | 96.65 | 96.18 | 96.49 | 652,228 | -0.40(-0.41%) |
May 31, 2017 | 96.90 | 97.22 | 96.43 | 96.89 | 631,794 | +0.85(+0.88%) |
May 30, 2017 | 95.71 | 96.11 | 95.69 | 96.04 | 710,973 | +0.29(+0.30%) |
May 26, 2017 | 95.29 | 95.81 | 95.29 | 95.76 | 867,958 | -0.46(-0.48%) |
May 25, 2017 | 95.78 | 96.37 | 95.77 | 96.22 | 595,011 | +0.20(+0.21%) |
May 24, 2017 | 95.74 | 96.11 | 95.47 | 96.02 | 349,450 | +0.28(+0.29%) |
May 23, 2017 | 96.04 | 96.06 | 95.54 | 95.74 | 920,301 | +0.49(+0.51%) |
May 22, 2017 | 94.66 | 95.27 | 94.95 | 95.25 | 699,075 | +0.59(+0.63%) |
May 19, 2017 | 94.62 | 94.98 | 94.55 | 94.66 | 793,544 | +1.04(+1.11%) |
May 18, 2017 | 94.06 | 93.30 | 93.62 | 1,208,593 | +0.02(+0.02%) | |
May 17, 2017 | 94.27 | 94.71 | 93.60 | 93.60 | 764,284 | -0.70(-0.75%) |
May 16, 2017 | 94.57 | 94.65 | 93.81 | 94.31 | 515,044 | +1.06(+1.14%) |
May 15, 2017 | 93.09 | 93.40 | 93.06 | 93.24 | 366,720 | +0.13(+0.14%) |
May 12, 2017 | 92.59 | 93.28 | 92.52 | 93.12 | 618,174 | +1.10(+1.19%) |
May 11, 2017 | 92.04 | 92.17 | 91.57 | 92.02 | 724,329 | +0.12(+0.13%) |
May 10, 2017 | 92.44 | 92.49 | 91.78 | 91.90 | 607,880 | -0.25(-0.27%) |
May 09, 2017 | 91.89 | 92.48 | 91.86 | 92.15 | 968,163 | +0.32(+0.35%) |
May 08, 2017 | 91.58 | 91.92 | 91.47 | 91.83 | 546,116 | -0.51(-0.55%) |
May 05, 2017 | 91.13 | 92.35 | 91.11 | 92.33 | 584,506 | +1.35(+1.49%) |
May 04, 2017 | 90.21 | 91.07 | 90.15 | 90.98 | 648,837 | +1.31(+1.46%) |
May 03, 2017 | 89.67 | 89.79 | 89.38 | 89.68 | 719,350 | -0.43(-0.47%) |
May 02, 2017 | 89.64 | 90.11 | 89.55 | 90.10 | 1,089,512 | +0.38(+0.43%) |