Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.78 | 81.84 | 80.95 | 81.55 | 506,726 | +0.10(+0.12%) |
Jul 28, 2017 | 83.28 | 83.90 | 80.60 | 81.46 | 779,783 | -2.41(-2.87%) |
Jul 27, 2017 | 82.93 | 83.93 | 82.51 | 83.87 | 428,807 | +1.04(+1.25%) |
Jul 26, 2017 | 83.48 | 83.67 | 82.62 | 82.83 | 420,377 | -0.63(-0.76%) |
Jul 25, 2017 | 82.66 | 83.51 | 82.64 | 83.46 | 479,266 | +1.02(+1.24%) |
Jul 24, 2017 | 83.30 | 83.46 | 82.42 | 82.44 | 363,299 | -0.75(-0.90%) |
Jul 21, 2017 | 83.73 | 83.73 | 82.24 | 83.19 | 718,038 | -0.03(-0.03%) |
Jul 20, 2017 | 83.58 | 83.74 | 83.00 | 83.22 | 570,214 | -0.10(-0.12%) |
Jul 19, 2017 | 82.65 | 83.67 | 82.29 | 83.31 | 1,185,178 | +0.39(+0.47%) |
Jul 18, 2017 | 83.35 | 83.67 | 82.82 | 82.93 | 717,913 | -0.71(-0.85%) |
Jul 17, 2017 | 83.67 | 84.33 | 83.08 | 83.64 | 483,771 | +0.43(+0.52%) |
Jul 14, 2017 | 83.64 | 84.20 | 83.19 | 83.21 | 470,197 | -0.52(-0.62%) |
Jul 13, 2017 | 84.01 | 84.82 | 82.94 | 83.73 | 888,225 | -0.09(-0.10%) |
Jul 12, 2017 | 85.38 | 85.83 | 83.73 | 83.81 | 655,395 | -1.38(-1.62%) |
Jul 11, 2017 | 84.77 | 85.53 | 84.45 | 85.19 | 335,354 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.63 | 84.14 | 84.65 | 379,855 | -0.98(-1.14%) |
Jul 07, 2017 | 85.43 | 86.16 | 85.24 | 85.63 | 341,827 | +0.37(+0.43%) |
Jul 06, 2017 | 85.09 | 85.56 | 84.20 | 85.26 | 398,439 | -0.31(-0.36%) |
Jul 05, 2017 | 86.42 | 86.93 | 84.94 | 85.56 | 606,702 | -0.96(-1.11%) |
Jul 03, 2017 | 87.03 | 87.38 | 86.40 | 86.52 | 343,991 | -0.08(-0.09%) |
Jun 30, 2017 | 86.13 | 87.38 | 85.59 | 86.60 | 832,303 | +0.74(+0.86%) |
Jun 29, 2017 | 86.50 | 86.87 | 85.25 | 85.86 | 545,683 | -0.62(-0.71%) |
Jun 28, 2017 | 87.47 | 87.56 | 86.40 | 86.48 | 622,627 | -0.71(-0.82%) |
Jun 27, 2017 | 88.81 | 89.18 | 87.09 | 87.19 | 442,902 | -1.53(-1.72%) |
Jun 26, 2017 | 89.01 | 89.63 | 88.40 | 88.72 | 357,008 | -0.20(-0.23%) |
Jun 23, 2017 | 87.97 | 88.92 | 1,169,957 | -1.52(-1.68%) | ||
Jun 22, 2017 | 92.57 | 92.85 | 90.38 | 90.44 | 880,952 | -2.08(-2.25%) |
Jun 21, 2017 | 92.64 | 93.24 | 92.32 | 92.53 | 478,356 | -0.05(-0.06%) |
Jun 20, 2017 | 93.15 | 93.15 | 91.62 | 92.58 | 436,826 | -0.58(-0.62%) |
Jun 19, 2017 | 93.76 | 94.07 | 91.89 | 93.16 | 679,471 | -0.34(-0.37%) |
Jun 16, 2017 | 93.02 | 93.84 | 92.52 | 93.50 | 952,822 | +0.06(+0.07%) |
Jun 15, 2017 | 93.35 | 93.87 | 91.70 | 93.44 | 380,091 | -0.44(-0.47%) |
Jun 14, 2017 | 93.78 | 94.62 | 91.19 | 93.88 | 577,166 | +0.09(+0.09%) |
Jun 13, 2017 | 92.52 | 93.89 | 91.93 | 93.79 | 490,347 | +0.90(+0.97%) |
Jun 12, 2017 | 94.29 | 94.71 | 92.21 | 92.90 | 793,663 | -1.20(-1.27%) |
Jun 09, 2017 | 94.61 | 94.87 | 93.85 | 94.09 | 519,044 | -0.78(-0.82%) |
Jun 08, 2017 | 95.07 | 95.22 | 94.13 | 94.87 | 465,261 | -0.35(-0.37%) |
Jun 07, 2017 | 96.12 | 96.12 | 94.91 | 95.23 | 591,732 | -1.00(-1.04%) |
Jun 06, 2017 | 95.04 | 96.90 | 94.50 | 96.23 | 793,413 | +1.27(+1.33%) |
Jun 05, 2017 | 95.31 | 95.58 | 93.75 | 94.96 | 699,123 | -0.40(-0.41%) |
Jun 02, 2017 | 95.40 | 96.48 | 93.46 | 95.36 | 1,385,986 | +1.41(+1.50%) |
Jun 01, 2017 | 94.10 | 94.39 | 93.34 | 93.95 | 594,675 | +0.25(+0.26%) |
May 31, 2017 | 93.37 | 94.43 | 93.03 | 93.70 | 642,558 | +0.72(+0.78%) |
May 30, 2017 | 93.21 | 93.86 | 92.94 | 92.98 | 582,198 | -0.07(-0.08%) |
May 26, 2017 | 91.24 | 93.72 | 91.24 | 93.05 | 1,089,023 | +1.50(+1.64%) |
May 25, 2017 | 92.18 | 92.49 | 90.95 | 91.55 | 703,388 | -0.21(-0.23%) |
May 24, 2017 | 88.56 | 92.50 | 88.46 | 91.76 | 1,375,092 | +3.48(+3.94%) |
May 23, 2017 | 90.12 | 90.28 | 88.11 | 88.28 | 851,691 | -1.53(-1.71%) |
May 22, 2017 | 91.20 | 92.37 | 89.15 | 89.82 | 1,037,943 | -1.34(-1.47%) |
May 19, 2017 | 90.93 | 91.77 | 90.14 | 91.16 | 1,594,024 | +0.05(+0.06%) |
May 18, 2017 | 92.06 | 94.14 | 90.82 | 91.11 | 2,413,479 | -3.20(-3.39%) |
May 17, 2017 | 97.86 | 98.97 | 92.19 | 94.30 | 6,660,671 | +5.06(+5.67%) |
May 16, 2017 | 87.88 | 89.33 | 87.07 | 89.24 | 2,446,338 | +2.04(+2.34%) |
May 15, 2017 | 87.86 | 88.00 | 86.85 | 87.20 | 1,406,994 | -0.65(-0.74%) |
May 12, 2017 | 89.09 | 89.34 | 87.47 | 87.85 | 1,407,385 | -1.73(-1.93%) |
May 11, 2017 | 90.08 | 90.12 | 88.94 | 89.57 | 898,831 | -0.96(-1.06%) |
May 10, 2017 | 89.48 | 91.27 | 89.36 | 90.54 | 828,760 | +0.63(+0.70%) |
May 09, 2017 | 90.96 | 91.22 | 89.38 | 89.91 | 1,000,090 | -1.58(-1.72%) |
May 08, 2017 | 92.76 | 92.84 | 91.34 | 91.48 | 299,967 | -1.30(-1.41%) |
May 05, 2017 | 91.88 | 93.08 | 91.46 | 92.79 | 503,750 | +1.04(+1.14%) |
May 04, 2017 | 90.65 | 91.79 | 90.15 | 91.74 | 506,279 | +0.91(+1.00%) |
May 03, 2017 | 90.57 | 91.04 | 90.01 | 90.83 | 629,682 | +0.11(+0.12%) |
May 02, 2017 | 89.67 | 90.80 | 89.54 | 90.73 | 380,945 | +1.27(+1.42%) |