Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 98.21 | 99.37 | 98.04 | 98.63 | 1,334,034 | +0.80(+0.82%) |
Jul 28, 2017 | 98.11 | 99.03 | 97.76 | 97.82 | 2,118,207 | -0.68(-0.69%) |
Jul 27, 2017 | 97.96 | 98.84 | 97.48 | 98.51 | 2,182,919 | +0.97(+0.99%) |
Jul 26, 2017 | 97.87 | 99.24 | 97.00 | 97.54 | 2,753,098 | -0.02(-0.02%) |
Jul 25, 2017 | 97.64 | 97.81 | 97.16 | 97.56 | 1,612,932 | +0.33(+0.34%) |
Jul 24, 2017 | 97.53 | 97.62 | 97.13 | 97.23 | 1,591,779 | -0.13(-0.14%) |
Jul 21, 2017 | 96.60 | 97.56 | 96.58 | 97.36 | 1,440,815 | +0.43(+0.44%) |
Jul 20, 2017 | 96.74 | 97.44 | 96.47 | 96.93 | 1,713,904 | +0.15(+0.16%) |
Jul 19, 2017 | 96.44 | 97.13 | 96.04 | 96.78 | 1,116,489 | +0.23(+0.24%) |
Jul 18, 2017 | 95.59 | 96.85 | 95.27 | 96.56 | 1,444,463 | +0.62(+0.64%) |
Jul 17, 2017 | 95.51 | 96.51 | 95.44 | 95.94 | 1,301,803 | +0.34(+0.36%) |
Jul 14, 2017 | 95.43 | 95.96 | 94.82 | 95.60 | 1,398,550 | +0.27(+0.29%) |
Jul 13, 2017 | 95.61 | 95.84 | 95.10 | 95.33 | 1,475,142 | -0.09(-0.10%) |
Jul 12, 2017 | 96.22 | 96.60 | 95.31 | 95.42 | 1,877,029 | +0.07(+0.07%) |
Jul 11, 2017 | 94.98 | 95.56 | 94.50 | 95.35 | 1,894,949 | +0.02(+0.02%) |
Jul 10, 2017 | 94.88 | 95.51 | 94.25 | 95.33 | 1,609,825 | +0.34(+0.36%) |
Jul 07, 2017 | 95.36 | 94.12 | 94.99 | 2,609,006 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.37 | 94.08 | 94.33 | 2,096,296 | -1.44(-1.50%) | |
Jul 05, 2017 | 94.95 | 96.14 | 94.78 | 95.77 | 2,420,089 | +1.00(+1.06%) |
Jul 03, 2017 | 95.58 | 94.59 | 94.77 | 1,300,337 | -0.19(-0.20%) | |
Jun 30, 2017 | 95.78 | 95.82 | 94.93 | 94.96 | 2,997,410 | +0.09(+0.10%) |
Jun 29, 2017 | 96.71 | 96.88 | 93.79 | 94.86 | 3,225,022 | -1.68(-1.74%) |
Jun 28, 2017 | 95.61 | 97.04 | 95.11 | 96.54 | 2,175,328 | +0.90(+0.94%) |
Jun 27, 2017 | 98.00 | 98.03 | 95.51 | 95.64 | 2,872,332 | -2.75(-2.79%) |
Jun 26, 2017 | 98.52 | 99.54 | 97.99 | 98.38 | 2,233,664 | -0.12(-0.12%) |
Jun 23, 2017 | 98.88 | 98.51 | 6,604,946 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.53 | 98.83 | 97.87 | 98.35 | 1,602,306 | -0.23(-0.23%) |
Jun 21, 2017 | 98.75 | 99.16 | 98.14 | 98.57 | 1,522,639 | -0.06(-0.06%) |
Jun 20, 2017 | 99.80 | 100.23 | 98.60 | 98.63 | 1,734,050 | -1.65(-1.64%) |
Jun 19, 2017 | 99.41 | 100.64 | 99.06 | 100.28 | 1,729,161 | +1.35(+1.37%) |
Jun 16, 2017 | 98.84 | 99.69 | 98.42 | 98.92 | 4,183,547 | -0.23(-0.23%) |
Jun 15, 2017 | 97.83 | 99.23 | 97.07 | 99.15 | 1,647,921 | +0.79(+0.80%) |
Jun 14, 2017 | 98.81 | 99.31 | 97.37 | 98.36 | 2,446,698 | +0.03(+0.03%) |
Jun 13, 2017 | 97.08 | 98.35 | 96.79 | 98.34 | 3,146,363 | +1.71(+1.77%) |
Jun 12, 2017 | 96.36 | 97.02 | 95.39 | 96.62 | 5,319,347 | -0.33(-0.34%) |
Jun 09, 2017 | 99.38 | 99.83 | 96.42 | 96.95 | 3,834,357 | -2.52(-2.53%) |
Jun 08, 2017 | 98.98 | 99.56 | 96.93 | 99.47 | 3,507,987 | -0.04(-0.04%) |
Jun 07, 2017 | 99.87 | 99.97 | 97.62 | 99.51 | 4,757,517 | +0.12(+0.12%) |
Jun 06, 2017 | 101.59 | 101.77 | 99.32 | 99.39 | 4,787,035 | -3.03(-2.96%) |
Jun 05, 2017 | 104.22 | 104.46 | 102.05 | 102.42 | 2,317,849 | -1.77(-1.70%) |
Jun 02, 2017 | 103.08 | 104.61 | 102.95 | 104.19 | 3,049,529 | +1.31(+1.27%) |
Jun 01, 2017 | 102.24 | 103.17 | 101.91 | 102.88 | 1,878,575 | +0.97(+0.96%) |
May 31, 2017 | 101.30 | 101.93 | 100.71 | 101.91 | 3,183,490 | +0.86(+0.85%) |
May 30, 2017 | 100.96 | 101.52 | 100.73 | 101.04 | 2,249,176 | -0.15(-0.15%) |
May 26, 2017 | 101.00 | 101.76 | 100.86 | 101.19 | 1,895,921 | +0.35(+0.35%) |
May 25, 2017 | 100.34 | 101.72 | 100.34 | 100.84 | 5,454,182 | +0.61(+0.61%) |
May 24, 2017 | 100.30 | 100.44 | 99.88 | 100.23 | 1,748,992 | +0.37(+0.37%) |
May 23, 2017 | 98.56 | 99.89 | 98.33 | 99.86 | 3,029,399 | +1.20(+1.22%) |
May 22, 2017 | 97.44 | 98.76 | 97.21 | 98.66 | 2,129,975 | +1.33(+1.36%) |
May 19, 2017 | 97.10 | 97.74 | 96.91 | 97.33 | 2,088,798 | +0.27(+0.28%) |
May 18, 2017 | 96.68 | 98.17 | 96.31 | 97.06 | 3,710,951 | +0.40(+0.41%) |
May 17, 2017 | 97.57 | 97.60 | 96.61 | 96.66 | 2,053,728 | -1.47(-1.50%) |
May 16, 2017 | 98.62 | 98.63 | 97.60 | 98.13 | 2,549,611 | -0.07(-0.07%) |
May 15, 2017 | 96.63 | 98.46 | 96.49 | 98.19 | 2,561,130 | +1.52(+1.57%) |
May 12, 2017 | 96.98 | 97.29 | 96.30 | 96.67 | 2,074,998 | -0.35(-0.36%) |
May 11, 2017 | 97.27 | 97.78 | 96.79 | 97.02 | 1,719,481 | -0.40(-0.41%) |
May 10, 2017 | 96.57 | 97.60 | 95.98 | 97.42 | 2,767,125 | +0.70(+0.72%) |
May 09, 2017 | 95.49 | 97.40 | 93.75 | 96.72 | 7,123,144 | +5.78(+6.36%) |
May 08, 2017 | 91.62 | 92.05 | 90.48 | 90.94 | 4,189,016 | -0.64(-0.70%) |
May 05, 2017 | 91.74 | 91.74 | 91.29 | 91.58 | 3,220,025 | +0.16(+0.18%) |
May 04, 2017 | 91.71 | 91.89 | 91.22 | 91.42 | 2,724,655 | -0.10(-0.11%) |
May 03, 2017 | 91.72 | 91.82 | 91.12 | 91.52 | 2,529,770 | -0.10(-0.11%) |
May 02, 2017 | 90.51 | 91.69 | 90.34 | 91.63 | 2,631,364 | +1.43(+1.59%) |