Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.79 | 81.85 | 80.96 | 81.56 | 506,672 | +0.10(+0.12%) |
Jul 28, 2017 | 83.29 | 83.91 | 80.61 | 81.47 | 779,699 | -2.41(-2.87%) |
Jul 27, 2017 | 82.94 | 83.94 | 82.52 | 83.88 | 428,761 | +1.04(+1.25%) |
Jul 26, 2017 | 83.49 | 83.68 | 82.63 | 82.84 | 420,332 | -0.63(-0.76%) |
Jul 25, 2017 | 82.67 | 83.52 | 82.64 | 83.47 | 479,215 | +1.02(+1.24%) |
Jul 24, 2017 | 83.31 | 83.47 | 82.42 | 82.45 | 363,260 | -0.75(-0.90%) |
Jul 21, 2017 | 83.74 | 83.74 | 82.25 | 83.20 | 717,961 | -0.03(-0.03%) |
Jul 20, 2017 | 83.59 | 83.75 | 83.01 | 83.22 | 570,154 | -0.10(-0.12%) |
Jul 19, 2017 | 82.66 | 83.68 | 82.30 | 83.32 | 1,185,052 | +0.39(+0.47%) |
Jul 18, 2017 | 83.36 | 83.68 | 82.83 | 82.93 | 717,836 | -0.71(-0.85%) |
Jul 17, 2017 | 83.68 | 84.34 | 83.09 | 83.65 | 483,719 | +0.43(+0.52%) |
Jul 14, 2017 | 83.65 | 84.21 | 83.20 | 83.22 | 470,147 | -0.52(-0.62%) |
Jul 13, 2017 | 84.02 | 84.83 | 82.95 | 83.73 | 888,130 | -0.09(-0.10%) |
Jul 12, 2017 | 85.39 | 85.84 | 83.74 | 83.82 | 655,326 | -1.38(-1.62%) |
Jul 11, 2017 | 84.78 | 85.54 | 84.46 | 85.20 | 335,318 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.64 | 84.15 | 84.66 | 379,814 | -0.98(-1.14%) |
Jul 07, 2017 | 85.44 | 86.17 | 85.25 | 85.63 | 341,790 | +0.37(+0.43%) |
Jul 06, 2017 | 85.10 | 85.57 | 84.21 | 85.27 | 398,396 | -0.31(-0.36%) |
Jul 05, 2017 | 86.43 | 86.94 | 84.95 | 85.57 | 606,638 | -0.96(-1.11%) |
Jul 03, 2017 | 87.04 | 87.39 | 86.41 | 86.53 | 343,955 | -0.08(-0.09%) |
Jun 30, 2017 | 86.14 | 87.39 | 85.60 | 86.61 | 832,214 | +0.74(+0.86%) |
Jun 29, 2017 | 86.50 | 86.88 | 85.26 | 85.87 | 545,625 | -0.62(-0.71%) |
Jun 28, 2017 | 87.48 | 87.56 | 86.41 | 86.49 | 622,561 | -0.71(-0.82%) |
Jun 27, 2017 | 88.82 | 89.19 | 87.10 | 87.20 | 442,855 | -1.53(-1.72%) |
Jun 26, 2017 | 89.02 | 89.64 | 88.41 | 88.73 | 356,970 | -0.20(-0.23%) |
Jun 23, 2017 | 87.98 | 88.93 | 1,169,833 | -1.52(-1.68%) | ||
Jun 22, 2017 | 92.58 | 92.86 | 90.39 | 90.45 | 880,858 | -2.08(-2.25%) |
Jun 21, 2017 | 92.65 | 93.25 | 92.33 | 92.54 | 478,305 | -0.05(-0.06%) |
Jun 20, 2017 | 93.16 | 93.16 | 91.63 | 92.59 | 436,779 | -0.58(-0.62%) |
Jun 19, 2017 | 93.77 | 94.08 | 91.89 | 93.17 | 679,398 | -0.34(-0.37%) |
Jun 16, 2017 | 93.03 | 93.85 | 92.53 | 93.51 | 952,721 | +0.06(+0.07%) |
Jun 15, 2017 | 93.36 | 93.88 | 91.71 | 93.45 | 380,051 | -0.44(-0.47%) |
Jun 14, 2017 | 93.79 | 94.63 | 91.20 | 93.89 | 577,105 | +0.09(+0.09%) |
Jun 13, 2017 | 92.53 | 93.90 | 91.94 | 93.80 | 490,295 | +0.90(+0.97%) |
Jun 12, 2017 | 94.30 | 94.72 | 92.22 | 92.91 | 793,579 | -1.20(-1.27%) |
Jun 09, 2017 | 94.62 | 94.88 | 93.86 | 94.10 | 518,989 | -0.78(-0.82%) |
Jun 08, 2017 | 95.08 | 95.23 | 94.14 | 94.88 | 465,211 | -0.35(-0.37%) |
Jun 07, 2017 | 96.13 | 96.13 | 94.92 | 95.24 | 591,669 | -1.00(-1.04%) |
Jun 06, 2017 | 95.05 | 96.91 | 94.51 | 96.24 | 793,329 | +1.27(+1.33%) |
Jun 05, 2017 | 95.32 | 95.59 | 93.76 | 94.97 | 699,048 | -0.40(-0.41%) |
Jun 02, 2017 | 95.41 | 96.49 | 93.47 | 95.37 | 1,385,838 | +1.41(+1.50%) |
Jun 01, 2017 | 94.11 | 94.40 | 93.35 | 93.96 | 594,612 | +0.25(+0.26%) |
May 31, 2017 | 93.38 | 94.44 | 93.04 | 93.72 | 642,489 | +0.72(+0.78%) |
May 30, 2017 | 93.22 | 93.87 | 92.95 | 92.99 | 582,136 | -0.07(-0.08%) |
May 26, 2017 | 91.25 | 93.73 | 91.25 | 93.06 | 1,088,907 | +1.50(+1.64%) |
May 25, 2017 | 92.19 | 92.50 | 90.96 | 91.56 | 703,313 | -0.21(-0.23%) |
May 24, 2017 | 88.57 | 92.51 | 88.47 | 91.77 | 1,374,945 | +3.48(+3.94%) |
May 23, 2017 | 90.13 | 90.29 | 88.12 | 88.29 | 851,600 | -1.53(-1.71%) |
May 22, 2017 | 91.21 | 92.38 | 89.16 | 89.83 | 1,037,832 | -1.34(-1.47%) |
May 19, 2017 | 90.94 | 91.78 | 90.15 | 91.17 | 1,593,854 | +0.05(+0.06%) |
May 18, 2017 | 92.07 | 94.15 | 90.83 | 91.11 | 2,413,222 | -3.20(-3.39%) |
May 17, 2017 | 97.87 | 98.98 | 92.20 | 94.31 | 6,659,961 | +5.06(+5.67%) |
May 16, 2017 | 87.89 | 89.34 | 87.08 | 89.25 | 2,446,077 | +2.04(+2.34%) |
May 15, 2017 | 87.86 | 88.01 | 86.86 | 87.21 | 1,406,844 | -0.65(-0.74%) |
May 12, 2017 | 89.10 | 89.35 | 87.48 | 87.86 | 1,407,235 | -1.73(-1.93%) |
May 11, 2017 | 90.09 | 90.13 | 88.95 | 89.58 | 898,735 | -0.96(-1.06%) |
May 10, 2017 | 89.49 | 91.28 | 89.37 | 90.55 | 828,672 | +0.63(+0.70%) |
May 09, 2017 | 90.97 | 91.23 | 89.39 | 89.91 | 999,984 | -1.58(-1.72%) |
May 08, 2017 | 92.77 | 92.85 | 91.35 | 91.49 | 299,935 | -1.31(-1.41%) |
May 05, 2017 | 91.89 | 93.09 | 91.47 | 92.80 | 503,697 | +1.04(+1.14%) |
May 04, 2017 | 90.66 | 91.80 | 90.16 | 91.75 | 506,225 | +0.91(+1.00%) |
May 03, 2017 | 90.58 | 91.05 | 90.02 | 90.84 | 629,615 | +0.11(+0.12%) |
May 02, 2017 | 89.68 | 90.81 | 89.55 | 90.74 | 380,905 | +1.27(+1.42%) |