Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.41 | 95.42 | 94.79 | 95.38 | 660,665 | -0.19(-0.20%) |
Jul 28, 2017 | 95.29 | 95.91 | 95.15 | 95.56 | 953,223 | +0.88(+0.93%) |
Jul 27, 2017 | 95.29 | 95.48 | 93.71 | 94.68 | 813,331 | -0.16(-0.17%) |
Jul 26, 2017 | 94.04 | 94.97 | 93.95 | 94.84 | 789,387 | +1.25(+1.34%) |
Jul 25, 2017 | 93.99 | 94.12 | 93.45 | 93.59 | 899,739 | +0.16(+0.17%) |
Jul 24, 2017 | 93.30 | 93.64 | 92.89 | 93.43 | 1,767,907 | -0.53(-0.57%) |
Jul 21, 2017 | 93.49 | 93.99 | 93.10 | 93.96 | 1,465,396 | -1.39(-1.46%) |
Jul 20, 2017 | 94.54 | 95.64 | 94.54 | 95.35 | 1,316,738 | +0.25(+0.27%) |
Jul 19, 2017 | 95.06 | 95.17 | 94.75 | 95.10 | 998,755 | +1.01(+1.07%) |
Jul 18, 2017 | 93.60 | 94.20 | 93.59 | 94.09 | 1,026,601 | -0.35(-0.37%) |
Jul 17, 2017 | 93.97 | 94.47 | 93.88 | 94.44 | 648,695 | -0.06(-0.07%) |
Jul 14, 2017 | 94.01 | 94.56 | 93.96 | 94.50 | 636,933 | +0.66(+0.70%) |
Jul 13, 2017 | 94.44 | 94.63 | 93.72 | 93.84 | 530,775 | -0.62(-0.66%) |
Jul 12, 2017 | 93.75 | 94.66 | 93.61 | 94.47 | 709,629 | +0.82(+0.88%) |
Jul 11, 2017 | 92.99 | 93.81 | 92.99 | 93.65 | 531,650 | -0.31(-0.33%) |
Jul 10, 2017 | 93.65 | 94.10 | 93.60 | 93.95 | 703,120 | +0.92(+0.99%) |
Jul 07, 2017 | 92.04 | 93.27 | 91.98 | 93.03 | 786,247 | +0.52(+0.56%) |
Jul 06, 2017 | 91.73 | 92.96 | 91.65 | 92.51 | 1,080,602 | -0.86(-0.92%) |
Jul 05, 2017 | 92.55 | 93.47 | 92.42 | 93.37 | 785,980 | +0.49(+0.52%) |
Jul 03, 2017 | 93.57 | 93.81 | 92.85 | 92.88 | 608,375 | -1.43(-1.52%) |
Jun 30, 2017 | 94.48 | 94.66 | 93.86 | 94.31 | 856,639 | +0.71(+0.76%) |
Jun 29, 2017 | 94.97 | 95.02 | 93.02 | 93.60 | 1,173,528 | -2.72(-2.83%) |
Jun 28, 2017 | 95.62 | 96.38 | 95.30 | 96.32 | 745,771 | +0.65(+0.68%) |
Jun 27, 2017 | 96.53 | 96.60 | 95.56 | 95.67 | 613,500 | -0.78(-0.81%) |
Jun 26, 2017 | 97.11 | 97.29 | 96.41 | 96.46 | 631,368 | -0.39(-0.40%) |
Jun 23, 2017 | 96.15 | 96.95 | 96.04 | 96.84 | 662,158 | +0.38(+0.39%) |
Jun 22, 2017 | 96.54 | 96.80 | 96.10 | 96.47 | 836,684 | +0.68(+0.71%) |
Jun 21, 2017 | 95.17 | 95.79 | 95.01 | 95.78 | 926,349 | +0.69(+0.73%) |
Jun 20, 2017 | 95.62 | 95.73 | 94.90 | 95.09 | 695,777 | -0.98(-1.02%) |
Jun 19, 2017 | 95.84 | 96.13 | 95.75 | 96.07 | 507,048 | +0.75(+0.78%) |
Jun 16, 2017 | 94.47 | 95.35 | 94.31 | 95.32 | 957,678 | +1.42(+1.52%) |
Jun 15, 2017 | 93.33 | 94.02 | 93.02 | 93.90 | 902,955 | -1.06(-1.12%) |
Jun 14, 2017 | 96.29 | 96.44 | 94.25 | 94.96 | 876,902 | +0.37(+0.39%) |
Jun 13, 2017 | 94.90 | 95.05 | 94.29 | 94.59 | 866,263 | +1.26(+1.35%) |
Jun 12, 2017 | 93.59 | 93.74 | 92.72 | 93.33 | 1,563,187 | -2.23(-2.34%) |
Jun 09, 2017 | 96.89 | 96.96 | 95.02 | 95.56 | 862,013 | -1.32(-1.37%) |
Jun 08, 2017 | 96.95 | 97.07 | 96.37 | 96.89 | 620,269 | +0.05(+0.05%) |
Jun 07, 2017 | 97.02 | 97.21 | 96.32 | 96.84 | 741,144 | -0.14(-0.15%) |
Jun 06, 2017 | 96.54 | 97.16 | 96.51 | 96.99 | 1,139,232 | -0.54(-0.55%) |
Jun 05, 2017 | 97.35 | 97.74 | 97.23 | 97.53 | 371,251 | -0.32(-0.33%) |
Jun 02, 2017 | 97.64 | 97.96 | 97.44 | 97.85 | 760,786 | +1.33(+1.38%) |
Jun 01, 2017 | 96.46 | 96.67 | 96.20 | 96.52 | 652,057 | -0.40(-0.41%) |
May 31, 2017 | 96.93 | 97.25 | 96.46 | 96.92 | 631,629 | +0.85(+0.88%) |
May 30, 2017 | 95.74 | 96.13 | 95.72 | 96.07 | 710,787 | +0.29(+0.30%) |
May 26, 2017 | 95.31 | 95.83 | 95.31 | 95.78 | 867,732 | -0.46(-0.48%) |
May 25, 2017 | 95.81 | 96.39 | 95.79 | 96.24 | 594,856 | +0.20(+0.21%) |
May 24, 2017 | 95.76 | 96.13 | 95.49 | 96.04 | 349,359 | +0.28(+0.29%) |
May 23, 2017 | 96.06 | 96.09 | 95.56 | 95.76 | 920,061 | +0.49(+0.51%) |
May 22, 2017 | 94.68 | 95.29 | 94.98 | 95.28 | 698,892 | +0.59(+0.63%) |
May 19, 2017 | 94.65 | 95.01 | 94.57 | 94.68 | 793,337 | +1.04(+1.11%) |
May 18, 2017 | 94.09 | 93.32 | 93.65 | 1,208,278 | +0.02(+0.02%) | |
May 17, 2017 | 94.29 | 94.74 | 93.63 | 93.63 | 764,084 | -0.70(-0.75%) |
May 16, 2017 | 94.59 | 94.68 | 93.83 | 94.33 | 514,910 | +1.06(+1.14%) |
May 15, 2017 | 93.11 | 93.42 | 93.09 | 93.27 | 366,624 | +0.13(+0.14%) |
May 12, 2017 | 92.62 | 93.30 | 92.55 | 93.14 | 618,012 | +1.10(+1.19%) |
May 11, 2017 | 92.07 | 92.19 | 91.59 | 92.04 | 724,139 | +0.12(+0.13%) |
May 10, 2017 | 92.47 | 92.51 | 91.81 | 91.92 | 607,721 | -0.25(-0.27%) |
May 09, 2017 | 91.91 | 92.50 | 91.89 | 92.17 | 967,910 | +0.32(+0.35%) |
May 08, 2017 | 91.60 | 91.94 | 91.50 | 91.85 | 545,973 | -0.51(-0.55%) |
May 05, 2017 | 91.16 | 92.38 | 91.13 | 92.36 | 584,353 | +1.35(+1.48%) |
May 04, 2017 | 90.23 | 91.10 | 90.17 | 91.01 | 648,667 | +1.31(+1.46%) |
May 03, 2017 | 89.69 | 89.82 | 89.41 | 89.70 | 719,162 | -0.43(-0.47%) |
May 02, 2017 | 89.66 | 90.14 | 89.58 | 90.13 | 1,089,228 | +0.38(+0.43%) |