Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.78 | 102.87 | 101.42 | 102.49 | 2,535,931 | +0.92(+0.90%) |
Jul 28, 2017 | 101.51 | 101.86 | 100.88 | 101.57 | 1,970,507 | -0.02(-0.02%) |
Jul 27, 2017 | 101.28 | 102.01 | 100.84 | 101.59 | 3,115,081 | +0.25(+0.24%) |
Jul 26, 2017 | 102.78 | 103.09 | 100.89 | 101.34 | 3,210,603 | -1.57(-1.52%) |
Jul 25, 2017 | 102.96 | 103.44 | 102.55 | 102.91 | 3,741,701 | +1.74(+1.72%) |
Jul 24, 2017 | 100.45 | 101.40 | 100.37 | 101.17 | 1,879,323 | +0.72(+0.71%) |
Jul 21, 2017 | 100.59 | 101.35 | 100.17 | 100.45 | 1,816,376 | -0.56(-0.56%) |
Jul 20, 2017 | 100.57 | 101.55 | 100.44 | 101.02 | 2,712,550 | +0.44(+0.44%) |
Jul 19, 2017 | 100.32 | 100.91 | 99.80 | 100.58 | 2,470,994 | +0.66(+0.66%) |
Jul 18, 2017 | 100.49 | 101.21 | 99.54 | 99.92 | 3,633,380 | -1.42(-1.41%) |
Jul 17, 2017 | 101.09 | 102.05 | 100.87 | 101.34 | 2,917,369 | +0.15(+0.15%) |
Jul 14, 2017 | 100.18 | 101.49 | 99.42 | 101.19 | 3,062,850 | -0.12(-0.12%) |
Jul 13, 2017 | 101.00 | 101.84 | 100.20 | 101.31 | 3,971,270 | +0.68(+0.67%) |
Jul 12, 2017 | 100.44 | 100.92 | 100.05 | 100.64 | 2,497,309 | -0.13(-0.13%) |
Jul 11, 2017 | 100.74 | 101.09 | 99.94 | 100.77 | 3,366,890 | +0.15(+0.15%) |
Jul 10, 2017 | 99.80 | 101.01 | 99.63 | 100.62 | 2,754,221 | +0.52(+0.52%) |
Jul 07, 2017 | 100.43 | 100.43 | 98.93 | 100.10 | 2,328,600 | +0.42(+0.42%) |
Jul 06, 2017 | 99.79 | 101.12 | 99.52 | 99.68 | 2,228,822 | -0.06(-0.06%) |
Jul 05, 2017 | 99.65 | 100.08 | 98.75 | 99.73 | 3,155,372 | +0.06(+0.06%) |
Jul 03, 2017 | 99.39 | 100.10 | 99.07 | 99.67 | 2,009,896 | +0.89(+0.90%) |
Jun 30, 2017 | 99.67 | 99.72 | 98.40 | 98.78 | 2,111,076 | -0.30(-0.30%) |
Jun 29, 2017 | 100.17 | 101.45 | 98.24 | 99.08 | 3,376,105 | +1.46(+1.50%) |
Jun 28, 2017 | 96.66 | 97.90 | 96.53 | 97.61 | 3,262,635 | +1.80(+1.88%) |
Jun 27, 2017 | 95.97 | 97.21 | 95.65 | 95.81 | 2,365,710 | +0.59(+0.61%) |
Jun 26, 2017 | 94.92 | 95.69 | 94.46 | 95.22 | 2,927,830 | +0.66(+0.69%) |
Jun 23, 2017 | 96.12 | 96.12 | 94.05 | 94.57 | 3,399,972 | -0.96(-1.00%) |
Jun 22, 2017 | 96.40 | 96.64 | 95.19 | 95.53 | 2,366,618 | -1.24(-1.28%) |
Jun 21, 2017 | 97.69 | 97.69 | 96.32 | 96.77 | 2,267,343 | -0.52(-0.54%) |
Jun 20, 2017 | 97.83 | 98.03 | 97.26 | 97.29 | 2,340,373 | -0.63(-0.65%) |
Jun 19, 2017 | 97.73 | 98.55 | 97.36 | 97.92 | 2,361,467 | +1.01(+1.04%) |
Jun 16, 2017 | 97.19 | 97.38 | 96.43 | 96.91 | 2,850,691 | -0.36(-0.37%) |
Jun 15, 2017 | 97.52 | 98.54 | 97.01 | 97.27 | 2,178,496 | -0.79(-0.81%) |
Jun 14, 2017 | 97.13 | 98.17 | 96.15 | 98.06 | 2,468,470 | +0.13(+0.13%) |
Jun 13, 2017 | 97.61 | 98.28 | 97.10 | 97.94 | 2,834,468 | +0.77(+0.79%) |
Jun 12, 2017 | 97.44 | 98.17 | 95.87 | 97.17 | 3,722,362 | -0.26(-0.27%) |
Jun 09, 2017 | 96.34 | 97.91 | 96.34 | 97.43 | 2,661,636 | +1.71(+1.78%) |
Jun 08, 2017 | 96.74 | 94.46 | 95.72 | 3,980,945 | +0.88(+0.93%) | |
Jun 07, 2017 | 93.82 | 95.08 | 93.53 | 94.84 | 1,813,621 | +1.38(+1.48%) |
Jun 06, 2017 | 93.02 | 93.88 | 92.60 | 93.46 | 2,230,131 | -0.34(-0.36%) |
Jun 05, 2017 | 94.50 | 95.10 | 93.73 | 93.80 | 2,143,400 | -0.46(-0.49%) |
Jun 02, 2017 | 94.08 | 94.83 | 93.13 | 94.26 | 2,848,956 | -0.77(-0.81%) |
Jun 01, 2017 | 94.41 | 95.03 | 92.84 | 95.03 | 2,123,591 | +1.13(+1.20%) |
May 31, 2017 | 94.04 | 94.33 | 92.27 | 93.90 | 3,475,988 | -0.13(-0.13%) |
May 30, 2017 | 95.32 | 95.43 | 93.55 | 94.02 | 3,513,417 | -1.95(-2.03%) |
May 26, 2017 | 95.68 | 96.51 | 95.43 | 95.97 | 1,484,020 | -0.10(-0.11%) |
May 25, 2017 | 95.68 | 96.50 | 95.54 | 96.07 | 1,657,409 | +0.39(+0.41%) |
May 24, 2017 | 96.39 | 96.43 | 95.37 | 95.68 | 2,271,348 | -0.15(-0.16%) |
May 23, 2017 | 94.49 | 96.27 | 94.22 | 95.83 | 1,866,063 | +1.34(+1.42%) |
May 22, 2017 | 94.31 | 94.72 | 93.56 | 94.49 | 1,986,711 | +0.55(+0.58%) |
May 19, 2017 | 92.95 | 94.86 | 92.95 | 93.94 | 2,818,861 | +1.11(+1.19%) |
May 18, 2017 | 92.76 | 93.49 | 91.49 | 92.84 | 3,986,318 | +0.13(+0.15%) |
May 17, 2017 | 97.00 | 95.33 | 92.52 | 92.70 | 3,359,383 | -4.30(-4.43%) |
May 16, 2017 | 96.75 | 97.09 | 96.21 | 97.00 | 1,475,974 | +0.38(+0.39%) |
May 15, 2017 | 95.54 | 97.01 | 95.54 | 96.62 | 1,772,004 | +1.05(+1.10%) |
May 12, 2017 | 95.36 | 95.86 | 94.58 | 95.56 | 1,956,137 | -0.74(-0.76%) |
May 11, 2017 | 96.52 | 96.62 | 95.15 | 96.30 | 1,984,766 | -0.56(-0.58%) |
May 10, 2017 | 96.37 | 97.11 | 96.03 | 96.86 | 2,015,433 | +0.39(+0.40%) |
May 09, 2017 | 97.80 | 98.19 | 96.12 | 96.47 | 2,808,964 | -1.36(-1.39%) |
May 08, 2017 | 97.45 | 98.14 | 97.36 | 97.83 | 5,257,658 | +0.44(+0.45%) |
May 05, 2017 | 97.90 | 97.98 | 96.80 | 97.39 | 2,145,266 | -0.26(-0.27%) |
May 04, 2017 | 97.84 | 98.44 | 97.11 | 97.65 | 2,624,831 | +0.80(+0.82%) |
May 03, 2017 | 94.97 | 96.97 | 94.74 | 96.85 | 2,118,086 | +1.41(+1.48%) |
May 02, 2017 | 96.10 | 96.32 | 94.79 | 95.45 | 2,019,588 | -0.39(-0.40%) |