Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.30 | 98.52 | 97.30 | 97.84 | 2,899,405 | +0.56(+0.58%) |
Jul 28, 2017 | 98.57 | 98.62 | 96.37 | 97.27 | 2,803,220 | -1.40(-1.42%) |
Jul 27, 2017 | 97.22 | 98.67 | 96.09 | 98.67 | 3,440,972 | +1.56(+1.61%) |
Jul 26, 2017 | 98.97 | 99.01 | 96.79 | 97.11 | 3,021,501 | -1.94(-1.96%) |
Jul 25, 2017 | 98.07 | 99.22 | 96.99 | 99.04 | 2,759,898 | +0.69(+0.70%) |
Jul 24, 2017 | 99.53 | 99.60 | 98.31 | 98.35 | 2,175,453 | -1.17(-1.17%) |
Jul 21, 2017 | 98.01 | 99.54 | 97.71 | 99.52 | 2,365,389 | +1.25(+1.27%) |
Jul 20, 2017 | 99.03 | 98.23 | 98.27 | 1,914,655 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.77 | 99.23 | 98.30 | 98.46 | 2,196,832 | -0.49(-0.50%) |
Jul 18, 2017 | 99.15 | 99.58 | 98.62 | 98.96 | 1,325,777 | -0.10(-0.10%) |
Jul 17, 2017 | 98.79 | 99.46 | 98.30 | 99.05 | 1,493,049 | +0.14(+0.14%) |
Jul 14, 2017 | 98.65 | 99.21 | 98.47 | 98.91 | 1,518,053 | +0.48(+0.49%) |
Jul 13, 2017 | 99.00 | 99.29 | 97.99 | 98.42 | 2,257,852 | -0.64(-0.64%) |
Jul 12, 2017 | 98.86 | 99.79 | 98.28 | 99.06 | 3,131,174 | -0.88(-0.88%) |
Jul 11, 2017 | 100.99 | 101.05 | 99.89 | 99.94 | 1,731,170 | -0.95(-0.94%) |
Jul 10, 2017 | 100.89 | 101.63 | 100.59 | 100.89 | 1,391,003 | +0.17(+0.17%) |
Jul 07, 2017 | 100.43 | 101.20 | 99.92 | 100.73 | 2,132,548 | +0.33(+0.33%) |
Jul 06, 2017 | 101.88 | 102.09 | 100.34 | 100.39 | 2,083,004 | -1.81(-1.77%) |
Jul 05, 2017 | 102.27 | 102.63 | 101.74 | 102.20 | 1,461,682 | +0.18(+0.18%) |
Jul 03, 2017 | 102.96 | 103.27 | 102.01 | 102.02 | 1,007,976 | -0.54(-0.53%) |
Jun 30, 2017 | 102.68 | 103.31 | 102.55 | 102.56 | 1,701,873 | +0.09(+0.08%) |
Jun 29, 2017 | 104.06 | 104.41 | 102.30 | 102.47 | 1,739,157 | -1.99(-1.90%) |
Jun 28, 2017 | 105.03 | 105.30 | 104.35 | 104.46 | 1,212,805 | +0.03(+0.03%) |
Jun 27, 2017 | 105.89 | 106.08 | 104.42 | 104.43 | 1,510,177 | -1.64(-1.54%) |
Jun 26, 2017 | 105.38 | 106.68 | 105.11 | 106.07 | 1,958,025 | +0.97(+0.92%) |
Jun 23, 2017 | 104.66 | 105.37 | 104.66 | 105.10 | 1,843,547 | +0.44(+0.42%) |
Jun 22, 2017 | 104.69 | 105.03 | 104.22 | 104.66 | 1,205,949 | -0.06(-0.06%) |
Jun 21, 2017 | 105.60 | 105.98 | 104.46 | 104.72 | 1,766,888 | -0.91(-0.86%) |
Jun 20, 2017 | 105.48 | 106.33 | 104.60 | 105.63 | 1,945,618 | +0.15(+0.14%) |
Jun 19, 2017 | 103.95 | 105.49 | 103.37 | 105.48 | 2,008,697 | +2.04(+1.97%) |
Jun 16, 2017 | 103.75 | 104.29 | 102.98 | 103.44 | 2,231,326 | -0.48(-0.47%) |
Jun 15, 2017 | 103.28 | 104.14 | 103.07 | 103.92 | 1,252,253 | +0.36(+0.35%) |
Jun 14, 2017 | 103.09 | 103.96 | 103.09 | 103.56 | 1,514,664 | +0.79(+0.77%) |
Jun 13, 2017 | 102.44 | 103.07 | 102.05 | 102.77 | 1,076,435 | +0.44(+0.43%) |
Jun 12, 2017 | 102.29 | 103.22 | 101.94 | 102.33 | 1,538,597 | +0.04(+0.04%) |
Jun 09, 2017 | 101.66 | 102.34 | 101.32 | 102.29 | 1,888,149 | +0.57(+0.56%) |
Jun 08, 2017 | 103.43 | 101.32 | 101.72 | 1,718,846 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.19 | 103.63 | 103.00 | 103.43 | 1,452,490 | +0.17(+0.16%) |
Jun 06, 2017 | 102.93 | 103.43 | 102.59 | 103.26 | 1,569,501 | +0.13(+0.12%) |
Jun 05, 2017 | 102.75 | 103.23 | 102.31 | 103.14 | 1,054,038 | +0.13(+0.12%) |
Jun 02, 2017 | 102.80 | 103.10 | 102.38 | 103.01 | 1,374,813 | +0.51(+0.50%) |
Jun 01, 2017 | 102.73 | 102.73 | 101.06 | 102.50 | 2,115,230 | +0.20(+0.20%) |
May 31, 2017 | 101.99 | 103.50 | 101.79 | 102.29 | 6,578,052 | +0.60(+0.59%) |
May 30, 2017 | 101.99 | 102.05 | 101.23 | 101.69 | 3,241,118 | -0.43(-0.42%) |
May 26, 2017 | 101.81 | 102.36 | 101.80 | 102.12 | 1,358,630 | +0.09(+0.09%) |
May 25, 2017 | 100.96 | 102.51 | 100.88 | 102.03 | 2,082,426 | +1.08(+1.07%) |
May 24, 2017 | 100.55 | 101.05 | 100.23 | 100.95 | 1,423,764 | +0.97(+0.97%) |
May 23, 2017 | 100.31 | 100.84 | 99.90 | 99.98 | 1,495,949 | -0.22(-0.22%) |
May 22, 2017 | 100.31 | 100.74 | 100.15 | 100.20 | 1,398,330 | -0.09(-0.09%) |
May 19, 2017 | 100.17 | 100.72 | 99.87 | 100.30 | 1,898,174 | +0.38(+0.38%) |
May 18, 2017 | 100.81 | 100.89 | 99.52 | 99.92 | 2,323,887 | -0.98(-0.97%) |
May 17, 2017 | 100.47 | 101.50 | 99.93 | 100.90 | 2,217,998 | +0.43(+0.42%) |
May 16, 2017 | 101.06 | 101.40 | 100.46 | 100.47 | 1,786,768 | -0.46(-0.45%) |
May 15, 2017 | 101.00 | 101.31 | 100.84 | 100.93 | 1,264,989 | +0.01(+0.01%) |
May 12, 2017 | 100.48 | 101.12 | 100.48 | 100.92 | 1,731,422 | -0.09(-0.09%) |
May 11, 2017 | 101.57 | 101.68 | 100.45 | 101.01 | 1,898,729 | -0.82(-0.81%) |
May 10, 2017 | 101.12 | 102.05 | 100.95 | 101.83 | 1,773,044 | +0.74(+0.73%) |
May 09, 2017 | 101.23 | 101.56 | 100.99 | 101.09 | 2,833,991 | -0.09(-0.09%) |
May 08, 2017 | 101.20 | 101.63 | 100.78 | 101.18 | 1,518,486 | -0.21(-0.21%) |
May 05, 2017 | 101.39 | 101.65 | 101.01 | 101.39 | 1,525,302 | +0.32(+0.31%) |
May 04, 2017 | 99.96 | 101.12 | 99.74 | 101.08 | 2,340,692 | +1.12(+1.12%) |
May 03, 2017 | 99.69 | 100.08 | 99.00 | 99.96 | 3,902,327 | +0.02(+0.02%) |
May 02, 2017 | 102.18 | 102.61 | 99.81 | 99.93 | 3,257,404 | -2.22(-2.18%) |