Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.19 | 97.40 | 97.01 | 97.09 | 6,026 | -0.05(-0.05%) |
Jul 28, 2017 | 96.77 | 97.15 | 96.77 | 97.14 | 4,504 | +0.11(+0.11%) |
Jul 27, 2017 | 97.40 | 97.47 | 96.68 | 97.04 | 4,111 | -0.23(-0.23%) |
Jul 26, 2017 | 97.13 | 97.58 | 97.13 | 97.27 | 4,811 | +0.25(+0.26%) |
Jul 25, 2017 | 97.18 | 97.21 | 97.01 | 97.01 | 8,348 | +0.18(+0.19%) |
Jul 24, 2017 | 96.82 | 96.92 | 96.70 | 96.83 | 8,609 | -0.02(-0.02%) |
Jul 21, 2017 | 96.71 | 96.91 | 96.71 | 96.84 | 5,832 | -0.07(-0.07%) |
Jul 20, 2017 | 96.91 | 97.29 | 96.70 | 96.92 | 6,853 | +0.26(+0.27%) |
Jul 19, 2017 | 96.47 | 97.04 | 96.41 | 96.65 | 4,387 | +0.33(+0.35%) |
Jul 18, 2017 | 96.08 | 96.44 | 96.08 | 96.32 | 4,677 | +0.02(+0.02%) |
Jul 17, 2017 | 96.28 | 96.48 | 96.04 | 96.30 | 9,982 | -0.09(-0.09%) |
Jul 14, 2017 | 95.90 | 96.44 | 95.90 | 96.39 | 4,314 | +0.64(+0.67%) |
Jul 13, 2017 | 95.59 | 96.00 | 95.59 | 95.75 | 28,066 | +0.11(+0.12%) |
Jul 12, 2017 | 95.42 | 95.75 | 95.34 | 95.63 | 6,357 | +0.99(+1.05%) |
Jul 11, 2017 | 94.51 | 94.90 | 94.40 | 94.64 | 4,664 | +0.04(+0.05%) |
Jul 10, 2017 | 94.50 | 94.80 | 94.41 | 94.60 | 10,565 | +0.18(+0.19%) |
Jul 07, 2017 | 94.16 | 94.58 | 94.13 | 94.42 | 10,399 | +0.42(+0.45%) |
Jul 06, 2017 | 94.33 | 94.46 | 94.00 | 94.00 | 5,118 | -0.80(-0.84%) |
Jul 05, 2017 | 94.54 | 94.96 | 94.51 | 94.80 | 12,639 | +0.12(+0.12%) |
Jul 03, 2017 | 94.80 | 94.84 | 94.68 | 94.68 | 2,779 | -0.01(-0.01%) |
Jun 30, 2017 | 94.71 | 94.71 | 94.36 | 94.69 | 4,980 | +0.28(+0.30%) |
Jun 29, 2017 | 95.18 | 95.39 | 94.06 | 94.41 | 15,556 | -0.97(-1.01%) |
Jun 28, 2017 | 94.83 | 95.38 | 94.83 | 95.38 | 6,528 | +0.90(+0.95%) |
Jun 27, 2017 | 94.82 | 94.92 | 94.44 | 94.48 | 35,675 | -0.32(-0.33%) |
Jun 26, 2017 | 95.11 | 95.36 | 94.78 | 94.80 | 21,564 | +0.06(+0.06%) |
Jun 23, 2017 | 94.61 | 94.89 | 94.54 | 94.74 | 7,631 | +0.09(+0.09%) |
Jun 22, 2017 | 94.42 | 94.85 | 94.42 | 94.65 | 14,664 | +0.27(+0.28%) |
Jun 21, 2017 | 94.49 | 94.73 | 94.36 | 94.38 | 7,667 | -0.11(-0.12%) |
Jun 20, 2017 | 95.05 | 95.05 | 94.50 | 94.50 | 7,960 | -0.66(-0.69%) |
Jun 19, 2017 | 94.85 | 95.38 | 94.65 | 95.16 | 18,953 | +0.80(+0.85%) |
Jun 16, 2017 | 94.38 | 94.67 | 93.83 | 94.36 | 23,015 | +0.10(+0.11%) |
Jun 15, 2017 | 93.84 | 94.41 | 93.76 | 94.25 | 52,628 | -0.73(-0.77%) |
Jun 14, 2017 | 95.23 | 95.23 | 94.65 | 94.98 | 5,312 | +0.18(+0.19%) |
Jun 13, 2017 | 94.64 | 94.89 | 94.45 | 94.80 | 10,343 | +0.67(+0.71%) |
Jun 12, 2017 | 94.21 | 94.45 | 93.99 | 94.13 | 6,911 | -0.27(-0.29%) |
Jun 09, 2017 | 94.86 | 95.11 | 94.11 | 94.40 | 13,457 | -0.47(-0.49%) |
Jun 08, 2017 | 94.78 | 94.87 | 94.66 | 94.87 | 9,607 | +0.08(+0.09%) |
Jun 07, 2017 | 94.87 | 94.92 | 94.61 | 94.79 | 6,380 | -0.10(-0.11%) |
Jun 06, 2017 | 94.78 | 95.04 | 94.78 | 94.89 | 8,532 | -0.11(-0.12%) |
Jun 05, 2017 | 95.20 | 95.20 | 94.92 | 95.00 | 6,277 | -0.18(-0.19%) |
Jun 02, 2017 | 95.13 | 95.18 | 94.82 | 95.18 | 10,716 | +0.61(+0.65%) |
Jun 01, 2017 | 94.45 | 94.81 | 94.02 | 94.57 | 11,235 | +0.56(+0.59%) |
May 31, 2017 | 94.25 | 94.25 | 93.97 | 94.01 | 8,715 | +0.02(+0.02%) |
May 30, 2017 | 93.93 | 94.06 | 93.93 | 93.99 | 7,683 | -0.31(-0.33%) |
May 26, 2017 | 94.51 | 94.51 | 94.31 | 94.31 | 12,136 | -0.05(-0.06%) |
May 25, 2017 | 94.25 | 94.45 | 94.23 | 94.36 | 6,027 | +0.42(+0.44%) |
May 24, 2017 | 93.82 | 94.08 | 93.71 | 93.94 | 5,397 | +0.23(+0.24%) |
May 23, 2017 | 93.96 | 94.11 | 93.68 | 93.72 | 9,924 | +0.12(+0.13%) |
May 22, 2017 | 93.39 | 93.59 | 93.39 | 93.59 | 3,317 | +0.39(+0.42%) |
May 19, 2017 | 92.86 | 93.61 | 92.86 | 93.20 | 7,107 | +0.57(+0.62%) |
May 18, 2017 | 92.41 | 92.79 | 92.31 | 92.63 | 8,643 | +0.03(+0.04%) |
May 17, 2017 | 93.79 | 93.88 | 92.59 | 92.59 | 19,687 | -1.42(-1.51%) |
May 16, 2017 | 94.05 | 94.05 | 93.76 | 94.01 | 11,591 | +0.40(+0.43%) |
May 15, 2017 | 93.30 | 93.72 | 93.08 | 93.61 | 20,072 | +0.67(+0.72%) |
May 12, 2017 | 92.81 | 93.32 | 92.72 | 92.94 | 7,205 | -0.17(-0.19%) |
May 11, 2017 | 93.42 | 93.42 | 92.94 | 93.12 | 17,593 | -0.29(-0.31%) |
May 10, 2017 | 93.31 | 93.45 | 93.31 | 93.40 | 11,720 | +0.05(+0.06%) |
May 09, 2017 | 93.60 | 93.60 | 93.35 | 93.35 | 5,164 | +0.02(+0.02%) |
May 08, 2017 | 93.75 | 93.75 | 93.33 | 93.33 | 9,385 | +0.11(+0.12%) |
May 05, 2017 | 92.90 | 93.42 | 92.89 | 93.22 | 7,244 | +0.59(+0.64%) |
May 04, 2017 | 94.91 | 94.91 | 92.56 | 92.63 | 3,676 | +0.10(+0.10%) |
May 03, 2017 | 92.62 | 92.66 | 92.52 | 92.53 | 4,615 | -0.11(-0.12%) |
May 02, 2017 | 92.64 | 92.73 | 92.53 | 92.65 | 4,104 | +0.23(+0.25%) |