Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.84 | 102.63 | 101.84 | 102.27 | 106,795 | +0.75(+0.73%) |
Jul 28, 2017 | 101.66 | 101.91 | 101.19 | 101.53 | 75,952 | -0.44(-0.43%) |
Jul 27, 2017 | 102.83 | 102.83 | 101.45 | 101.96 | 112,408 | -0.62(-0.61%) |
Jul 26, 2017 | 103.56 | 103.76 | 102.39 | 102.58 | 375,739 | -0.53(-0.52%) |
Jul 25, 2017 | 103.04 | 103.64 | 102.97 | 103.12 | 347,214 | +1.30(+1.27%) |
Jul 24, 2017 | 101.39 | 102.03 | 101.39 | 101.82 | 33,123 | +0.37(+0.37%) |
Jul 21, 2017 | 101.23 | 101.86 | 101.21 | 101.45 | 45,290 | -0.06(-0.06%) |
Jul 20, 2017 | 101.59 | 101.94 | 101.23 | 101.51 | 59,188 | +0.01(+0.01%) |
Jul 19, 2017 | 101.71 | 101.80 | 101.06 | 101.50 | 56,253 | +0.12(+0.12%) |
Jul 18, 2017 | 100.92 | 101.53 | 100.76 | 101.38 | 50,438 | -0.16(-0.16%) |
Jul 17, 2017 | 101.74 | 101.80 | 101.28 | 101.53 | 47,469 | -0.28(-0.28%) |
Jul 14, 2017 | 101.11 | 102.11 | 100.58 | 101.82 | 61,326 | -0.51(-0.49%) |
Jul 13, 2017 | 101.80 | 102.33 | 101.74 | 102.33 | 98,332 | +0.62(+0.61%) |
Jul 12, 2017 | 101.38 | 101.89 | 101.21 | 101.70 | 94,802 | +0.17(+0.17%) |
Jul 11, 2017 | 102.04 | 102.04 | 101.12 | 101.53 | 99,044 | -0.52(-0.50%) |
Jul 10, 2017 | 101.90 | 102.38 | 101.69 | 102.05 | 322,422 | -0.02(-0.02%) |
Jul 07, 2017 | 101.95 | 102.25 | 101.46 | 102.07 | 317,739 | +0.56(+0.55%) |
Jul 06, 2017 | 102.24 | 102.63 | 101.45 | 101.51 | 148,202 | -0.86(-0.84%) |
Jul 05, 2017 | 102.16 | 102.55 | 101.63 | 102.37 | 217,096 | +0.44(+0.44%) |
Jul 03, 2017 | 101.27 | 102.64 | 101.27 | 101.93 | 68,396 | +1.23(+1.23%) |
Jun 30, 2017 | 101.41 | 101.41 | 100.52 | 100.69 | 107,248 | -0.11(-0.11%) |
Jun 29, 2017 | 102.21 | 102.28 | 100.06 | 100.80 | 101,055 | +0.66(+0.66%) |
Jun 28, 2017 | 99.09 | 100.23 | 99.09 | 100.14 | 80,464 | +1.63(+1.66%) |
Jun 27, 2017 | 98.36 | 99.28 | 98.17 | 98.51 | 73,466 | +0.62(+0.64%) |
Jun 26, 2017 | 97.78 | 98.41 | 97.41 | 97.88 | 89,374 | +0.44(+0.45%) |
Jun 23, 2017 | 98.25 | 98.25 | 97.18 | 97.44 | 49,172 | -0.24(-0.24%) |
Jun 22, 2017 | 97.98 | 98.09 | 97.42 | 97.68 | 80,584 | -0.52(-0.53%) |
Jun 21, 2017 | 99.09 | 99.09 | 98.06 | 98.20 | 247,407 | -0.70(-0.71%) |
Jun 20, 2017 | 99.65 | 99.65 | 98.88 | 98.90 | 48,020 | -0.84(-0.84%) |
Jun 19, 2017 | 99.20 | 100.00 | 99.20 | 99.74 | 83,482 | +1.04(+1.05%) |
Jun 16, 2017 | 98.97 | 99.01 | 98.49 | 98.71 | 103,147 | -0.19(-0.19%) |
Jun 15, 2017 | 98.80 | 99.49 | 98.72 | 98.89 | 86,306 | -0.56(-0.56%) |
Jun 14, 2017 | 98.66 | 99.56 | 97.95 | 99.45 | 283,606 | +0.13(+0.13%) |
Jun 13, 2017 | 99.11 | 99.72 | 99.11 | 99.32 | 210,910 | +0.58(+0.58%) |
Jun 12, 2017 | 98.88 | 99.44 | 98.24 | 98.74 | 128,013 | -0.05(-0.05%) |
Jun 09, 2017 | 97.68 | 98.96 | 97.35 | 98.80 | 235,657 | +1.62(+1.67%) |
Jun 08, 2017 | 95.91 | 97.79 | 95.91 | 97.18 | 126,631 | +1.27(+1.32%) |
Jun 07, 2017 | 95.26 | 96.10 | 95.21 | 95.91 | 119,878 | +0.89(+0.94%) |
Jun 06, 2017 | 94.70 | 95.34 | 94.44 | 95.02 | 104,950 | -0.35(-0.37%) |
Jun 05, 2017 | 95.22 | 96.02 | 95.22 | 95.37 | 85,924 | +0.27(+0.29%) |
Jun 02, 2017 | 94.68 | 95.63 | 94.50 | 95.10 | 151,737 | -0.31(-0.32%) |
Jun 01, 2017 | 94.72 | 95.41 | 94.06 | 95.41 | 402,029 | +1.15(+1.22%) |
May 31, 2017 | 95.24 | 95.24 | 93.49 | 94.26 | 132,499 | -0.87(-0.91%) |
May 30, 2017 | 95.64 | 95.64 | 94.95 | 95.12 | 73,351 | -0.83(-0.87%) |
May 26, 2017 | 95.94 | 96.20 | 95.85 | 95.95 | 62,999 | -0.17(-0.17%) |
May 25, 2017 | 96.29 | 96.68 | 95.92 | 96.12 | 140,070 | +0.09(+0.09%) |
May 24, 2017 | 96.08 | 96.13 | 95.59 | 96.03 | 80,323 | +0.02(+0.02%) |
May 23, 2017 | 95.27 | 96.26 | 94.78 | 96.02 | 64,539 | +0.93(+0.98%) |
May 22, 2017 | 95.14 | 95.33 | 94.53 | 95.09 | 108,507 | +0.24(+0.25%) |
May 19, 2017 | 94.18 | 95.46 | 94.18 | 94.85 | 114,743 | +0.89(+0.95%) |
May 18, 2017 | 93.51 | 94.51 | 93.35 | 93.95 | 153,928 | +0.25(+0.26%) |
May 17, 2017 | 95.25 | 95.67 | 93.30 | 93.71 | 174,228 | -3.35(-3.45%) |
May 16, 2017 | 97.03 | 97.19 | 96.60 | 97.05 | 78,823 | +0.19(+0.19%) |
May 15, 2017 | 96.31 | 97.05 | 96.31 | 96.87 | 64,664 | +0.82(+0.86%) |
May 12, 2017 | 95.95 | 96.08 | 95.38 | 96.04 | 116,049 | -0.33(-0.34%) |
May 11, 2017 | 96.65 | 96.74 | 95.58 | 96.37 | 118,481 | -0.63(-0.65%) |
May 10, 2017 | 96.56 | 97.04 | 96.48 | 97.00 | 90,806 | +0.30(+0.31%) |
May 09, 2017 | 97.25 | 97.59 | 96.44 | 96.70 | 1,485,385 | -0.27(-0.28%) |
May 08, 2017 | 97.03 | 97.24 | 96.77 | 96.97 | 68,383 | -0.04(-0.04%) |
May 05, 2017 | 97.50 | 97.56 | 96.64 | 97.01 | 137,703 | -0.24(-0.25%) |
May 04, 2017 | 97.70 | 97.87 | 96.83 | 97.25 | 238,737 | +0.19(+0.20%) |
May 03, 2017 | 96.20 | 97.13 | 96.14 | 97.05 | 405,365 | +0.56(+0.58%) |
May 02, 2017 | 96.64 | 96.74 | 95.89 | 96.49 | 348,436 | +0.00(+0.00%) |