Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.20 | 94.21 | 93.59 | 94.17 | 669,131 | -0.19(-0.20%) |
Jul 28, 2017 | 94.09 | 94.69 | 93.95 | 94.36 | 965,439 | +0.87(+0.93%) |
Jul 27, 2017 | 94.09 | 94.28 | 92.52 | 93.48 | 823,754 | -0.16(-0.17%) |
Jul 26, 2017 | 92.85 | 93.77 | 92.76 | 93.64 | 799,503 | +1.24(+1.34%) |
Jul 25, 2017 | 92.80 | 92.93 | 92.27 | 92.41 | 911,269 | +0.16(+0.17%) |
Jul 24, 2017 | 92.12 | 92.45 | 91.71 | 92.25 | 1,790,562 | -0.52(-0.57%) |
Jul 21, 2017 | 92.31 | 92.80 | 91.93 | 92.77 | 1,484,174 | -1.37(-1.46%) |
Jul 20, 2017 | 93.34 | 94.43 | 93.34 | 94.14 | 1,333,612 | +0.25(+0.27%) |
Jul 19, 2017 | 93.86 | 93.96 | 93.56 | 93.89 | 1,011,554 | +1.00(+1.07%) |
Jul 18, 2017 | 92.42 | 93.00 | 92.41 | 92.90 | 1,039,756 | -0.35(-0.37%) |
Jul 17, 2017 | 92.78 | 93.27 | 92.69 | 93.24 | 657,007 | -0.06(-0.07%) |
Jul 14, 2017 | 92.82 | 93.37 | 92.77 | 93.31 | 645,095 | +0.65(+0.70%) |
Jul 13, 2017 | 93.24 | 93.43 | 92.53 | 92.66 | 537,576 | -0.61(-0.66%) |
Jul 12, 2017 | 92.57 | 93.47 | 92.43 | 93.27 | 718,723 | +0.81(+0.88%) |
Jul 11, 2017 | 91.81 | 92.62 | 91.81 | 92.46 | 538,463 | -0.30(-0.33%) |
Jul 10, 2017 | 92.47 | 92.91 | 92.42 | 92.76 | 712,130 | +0.91(+0.99%) |
Jul 07, 2017 | 90.88 | 92.09 | 90.81 | 91.86 | 796,323 | +0.52(+0.56%) |
Jul 06, 2017 | 90.57 | 91.78 | 90.49 | 91.34 | 1,094,450 | -0.85(-0.92%) |
Jul 05, 2017 | 91.38 | 92.28 | 91.25 | 92.18 | 796,052 | +0.48(+0.52%) |
Jul 03, 2017 | 92.39 | 92.62 | 91.68 | 91.70 | 616,171 | -1.41(-1.52%) |
Jun 30, 2017 | 93.29 | 93.47 | 92.67 | 93.12 | 867,616 | +0.70(+0.76%) |
Jun 29, 2017 | 93.77 | 93.81 | 91.85 | 92.42 | 1,188,566 | -2.69(-2.83%) |
Jun 28, 2017 | 94.41 | 95.17 | 94.10 | 95.10 | 755,328 | +0.64(+0.68%) |
Jun 27, 2017 | 95.31 | 95.38 | 94.35 | 94.46 | 621,362 | -0.77(-0.81%) |
Jun 26, 2017 | 95.88 | 96.05 | 95.19 | 95.24 | 639,459 | -0.38(-0.40%) |
Jun 23, 2017 | 94.93 | 95.73 | 94.82 | 95.62 | 670,643 | +0.37(+0.39%) |
Jun 22, 2017 | 95.32 | 95.57 | 94.88 | 95.25 | 847,406 | +0.68(+0.71%) |
Jun 21, 2017 | 93.96 | 94.58 | 93.81 | 94.57 | 938,220 | +0.69(+0.73%) |
Jun 20, 2017 | 94.41 | 94.52 | 93.70 | 93.88 | 704,693 | -0.97(-1.02%) |
Jun 19, 2017 | 94.63 | 94.92 | 94.53 | 94.85 | 513,545 | +0.74(+0.78%) |
Jun 16, 2017 | 93.27 | 94.14 | 93.12 | 94.12 | 969,950 | +1.41(+1.52%) |
Jun 15, 2017 | 92.15 | 92.83 | 91.85 | 92.71 | 914,526 | -1.05(-1.12%) |
Jun 14, 2017 | 95.08 | 95.22 | 93.06 | 93.76 | 888,139 | +0.36(+0.39%) |
Jun 13, 2017 | 93.70 | 93.85 | 93.10 | 93.39 | 877,364 | +1.25(+1.35%) |
Jun 12, 2017 | 92.41 | 92.56 | 91.54 | 92.15 | 1,583,218 | -2.21(-2.34%) |
Jun 09, 2017 | 95.66 | 95.73 | 93.82 | 94.36 | 873,059 | -1.31(-1.37%) |
Jun 08, 2017 | 95.73 | 95.84 | 95.15 | 95.66 | 628,217 | +0.04(+0.05%) |
Jun 07, 2017 | 95.79 | 95.98 | 95.10 | 95.62 | 750,641 | -0.14(-0.15%) |
Jun 06, 2017 | 95.32 | 95.93 | 95.29 | 95.76 | 1,153,831 | -0.53(-0.55%) |
Jun 05, 2017 | 96.12 | 96.50 | 96.00 | 96.30 | 376,008 | -0.32(-0.33%) |
Jun 02, 2017 | 96.40 | 96.72 | 96.21 | 96.62 | 770,535 | +1.32(+1.38%) |
Jun 01, 2017 | 95.24 | 95.45 | 94.99 | 95.30 | 660,413 | -0.39(-0.41%) |
May 31, 2017 | 95.70 | 96.02 | 95.24 | 95.69 | 639,723 | +0.84(+0.88%) |
May 30, 2017 | 94.52 | 94.92 | 94.51 | 94.85 | 719,895 | +0.28(+0.30%) |
May 26, 2017 | 94.11 | 94.62 | 94.11 | 94.57 | 878,851 | -0.45(-0.48%) |
May 25, 2017 | 94.60 | 95.17 | 94.58 | 95.02 | 602,479 | +0.20(+0.21%) |
May 24, 2017 | 94.55 | 94.92 | 94.28 | 94.83 | 353,835 | +0.28(+0.29%) |
May 23, 2017 | 94.84 | 94.87 | 94.36 | 94.55 | 931,851 | +0.48(+0.51%) |
May 22, 2017 | 93.48 | 94.09 | 93.78 | 94.07 | 707,848 | +0.59(+0.63%) |
May 19, 2017 | 93.45 | 93.80 | 93.38 | 93.48 | 803,503 | +1.02(+1.11%) |
May 18, 2017 | 92.90 | 92.14 | 92.46 | 1,223,761 | +0.02(+0.02%) | |
May 17, 2017 | 93.10 | 93.54 | 92.44 | 92.44 | 773,875 | -0.69(-0.75%) |
May 16, 2017 | 93.39 | 93.48 | 92.65 | 93.14 | 521,508 | +1.05(+1.14%) |
May 15, 2017 | 91.94 | 92.24 | 91.91 | 92.09 | 371,322 | +0.12(+0.14%) |
May 12, 2017 | 91.45 | 92.12 | 91.38 | 91.96 | 625,932 | +1.09(+1.19%) |
May 11, 2017 | 90.90 | 91.03 | 90.43 | 90.88 | 733,419 | +0.12(+0.13%) |
May 10, 2017 | 91.30 | 91.34 | 90.65 | 90.76 | 615,509 | -0.25(-0.27%) |
May 09, 2017 | 90.75 | 91.33 | 90.72 | 91.01 | 980,313 | +0.32(+0.35%) |
May 08, 2017 | 90.44 | 90.78 | 90.34 | 90.69 | 552,970 | -0.50(-0.55%) |
May 05, 2017 | 90.00 | 91.21 | 89.98 | 91.19 | 591,841 | +1.33(+1.48%) |
May 04, 2017 | 89.09 | 89.94 | 89.03 | 89.86 | 656,980 | +1.29(+1.46%) |
May 03, 2017 | 88.56 | 88.68 | 88.28 | 88.56 | 728,378 | -0.42(-0.47%) |
May 02, 2017 | 88.53 | 89.00 | 88.44 | 88.99 | 1,103,185 | +0.38(+0.43%) |