Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.73 | 103.22 | 102.32 | 102.42 | 3,626,004 | -0.31(-0.30%) |
Jul 28, 2017 | 103.09 | 103.34 | 102.71 | 102.73 | 3,366,346 | -0.47(-0.46%) |
Jul 27, 2017 | 101.79 | 103.32 | 101.60 | 103.20 | 4,783,225 | +1.55(+1.52%) |
Jul 26, 2017 | 101.23 | 101.93 | 101.06 | 101.65 | 6,515,962 | +1.84(+1.84%) |
Jul 25, 2017 | 100.32 | 100.43 | 99.66 | 99.81 | 4,512,352 | -0.30(-0.30%) |
Jul 24, 2017 | 99.46 | 100.88 | 99.31 | 100.11 | 3,872,962 | +0.64(+0.64%) |
Jul 21, 2017 | 99.27 | 99.77 | 99.23 | 99.47 | 2,266,135 | +0.05(+0.05%) |
Jul 20, 2017 | 99.32 | 99.85 | 99.21 | 99.42 | 3,546,080 | +0.27(+0.27%) |
Jul 19, 2017 | 99.22 | 99.48 | 98.97 | 99.15 | 4,206,504 | +0.05(+0.05%) |
Jul 18, 2017 | 99.15 | 99.26 | 98.84 | 99.10 | 1,901,952 | -0.11(-0.11%) |
Jul 17, 2017 | 99.73 | 99.79 | 99.07 | 99.21 | 3,811,061 | -0.58(-0.58%) |
Jul 14, 2017 | 99.31 | 99.93 | 99.27 | 99.79 | 2,250,222 | +0.66(+0.67%) |
Jul 13, 2017 | 99.53 | 99.85 | 99.13 | 99.13 | 2,887,752 | -0.60(-0.60%) |
Jul 12, 2017 | 99.99 | 100.20 | 99.61 | 99.73 | 4,058,994 | -0.12(-0.12%) |
Jul 11, 2017 | 100.53 | 100.53 | 99.72 | 99.85 | 4,193,080 | -0.70(-0.70%) |
Jul 10, 2017 | 101.30 | 101.35 | 100.42 | 100.55 | 4,325,626 | -0.69(-0.68%) |
Jul 07, 2017 | 101.65 | 101.80 | 101.13 | 101.24 | 3,933,744 | -0.26(-0.26%) |
Jul 06, 2017 | 100.98 | 102.45 | 100.34 | 101.50 | 7,161,323 | -0.07(-0.07%) |
Jul 05, 2017 | 101.50 | 101.58 | 101.15 | 101.57 | 4,500,879 | +0.19(+0.19%) |
Jul 03, 2017 | 100.33 | 101.49 | 100.33 | 101.38 | 5,857,216 | +0.97(+0.97%) |
Jun 30, 2017 | 99.68 | 100.67 | 99.60 | 100.41 | 4,710,864 | +0.63(+0.63%) |
Jun 29, 2017 | 99.62 | 100.12 | 99.60 | 99.78 | 4,062,979 | +0.15(+0.15%) |
Jun 28, 2017 | 99.75 | 99.89 | 99.34 | 99.63 | 4,024,847 | +0.32(+0.32%) |
Jun 27, 2017 | 99.68 | 99.76 | 99.19 | 99.31 | 1,617,141 | -0.51(-0.51%) |
Jun 26, 2017 | 99.70 | 99.96 | 99.41 | 99.82 | 2,223,885 | +0.12(+0.12%) |
Jun 23, 2017 | 99.50 | 99.82 | 99.25 | 99.70 | 10,157,604 | +0.30(+0.30%) |
Jun 22, 2017 | 99.28 | 99.73 | 99.02 | 99.40 | 3,139,093 | +0.15(+0.15%) |
Jun 21, 2017 | 99.67 | 99.69 | 98.93 | 99.25 | 2,629,089 | -0.27(-0.27%) |
Jun 20, 2017 | 99.76 | 99.90 | 99.37 | 99.52 | 2,772,799 | -0.38(-0.38%) |
Jun 19, 2017 | 99.28 | 99.99 | 99.10 | 99.90 | 4,102,654 | +0.70(+0.71%) |
Jun 16, 2017 | 99.24 | 99.48 | 98.87 | 99.20 | 2,882,461 | +0.08(+0.08%) |
Jun 15, 2017 | 99.05 | 99.32 | 98.88 | 99.12 | 2,797,355 | -0.02(-0.02%) |
Jun 14, 2017 | 99.52 | 99.57 | 98.94 | 99.14 | 2,943,505 | -0.06(-0.06%) |
Jun 13, 2017 | 99.92 | 100.26 | 99.18 | 99.20 | 3,467,055 | -0.75(-0.75%) |
Jun 12, 2017 | 99.21 | 100.00 | 99.04 | 99.95 | 3,138,330 | +0.76(+0.77%) |
Jun 09, 2017 | 99.28 | 99.49 | 98.90 | 99.19 | 3,150,457 | +0.29(+0.29%) |
Jun 08, 2017 | 99.54 | 98.87 | 98.90 | 4,648,641 | -0.44(-0.44%) | |
Jun 07, 2017 | 99.67 | 99.75 | 99.28 | 99.34 | 2,711,550 | -0.16(-0.16%) |
Jun 06, 2017 | 99.65 | 99.82 | 99.43 | 99.50 | 3,341,825 | -0.20(-0.20%) |
Jun 05, 2017 | 99.40 | 99.85 | 99.07 | 99.70 | 2,582,482 | +0.52(+0.52%) |
Jun 02, 2017 | 99.88 | 99.95 | 98.99 | 99.18 | 3,101,251 | -0.52(-0.52%) |
Jun 01, 2017 | 99.26 | 99.75 | 99.14 | 99.70 | 3,139,053 | +0.21(+0.21%) |
May 31, 2017 | 99.06 | 99.59 | 98.90 | 99.49 | 5,952,237 | +0.55(+0.56%) |
May 30, 2017 | 98.72 | 99.29 | 98.72 | 98.94 | 3,520,003 | -0.13(-0.13%) |
May 26, 2017 | 98.99 | 99.18 | 98.70 | 99.07 | 2,405,520 | -0.30(-0.30%) |
May 25, 2017 | 98.58 | 99.47 | 98.34 | 99.37 | 3,730,029 | +0.97(+0.99%) |
May 24, 2017 | 98.30 | 98.51 | 98.01 | 98.40 | 1,814,889 | +0.17(+0.17%) |
May 23, 2017 | 97.86 | 98.26 | 97.81 | 98.23 | 2,612,196 | +0.33(+0.34%) |
May 22, 2017 | 97.78 | 98.07 | 97.69 | 97.90 | 5,868,492 | +0.27(+0.28%) |
May 19, 2017 | 97.02 | 97.71 | 96.85 | 97.63 | 3,173,677 | +0.62(+0.64%) |
May 18, 2017 | 96.90 | 97.52 | 96.65 | 97.01 | 4,578,485 | +0.26(+0.27%) |
May 17, 2017 | 97.87 | 97.50 | 96.70 | 96.75 | 5,209,731 | -1.12(-1.14%) |
May 16, 2017 | 98.65 | 98.74 | 97.75 | 97.87 | 2,910,997 | -0.66(-0.67%) |
May 15, 2017 | 98.42 | 98.88 | 98.00 | 98.53 | 4,486,166 | -0.18(-0.18%) |
May 12, 2017 | 98.84 | 98.99 | 98.55 | 98.71 | 1,887,095 | -0.13(-0.13%) |
May 11, 2017 | 98.67 | 98.95 | 98.25 | 98.84 | 1,840,540 | +0.10(+0.10%) |
May 10, 2017 | 98.01 | 98.98 | 97.86 | 98.74 | 2,464,709 | +0.61(+0.62%) |
May 09, 2017 | 98.42 | 98.42 | 97.75 | 98.13 | 2,299,094 | -0.26(-0.26%) |
May 08, 2017 | 98.27 | 98.50 | 97.97 | 98.39 | 1,866,176 | +0.02(+0.02%) |
May 05, 2017 | 98.35 | 98.69 | 98.07 | 98.37 | 3,715,532 | +0.07(+0.07%) |
May 04, 2017 | 99.17 | 99.30 | 97.95 | 98.30 | 5,689,838 | -0.75(-0.76%) |
May 03, 2017 | 99.60 | 99.92 | 98.79 | 99.05 | 3,961,599 | -0.28(-0.28%) |
May 02, 2017 | 99.18 | 99.45 | 98.83 | 99.33 | 2,375,800 | +0.27(+0.27%) |