Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,956 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,186 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.55 | 93.51 | 823,538 | -0.16(-0.17%) |
Jul 26, 2017 | 92.88 | 93.79 | 92.79 | 93.67 | 799,294 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.96 | 92.29 | 92.43 | 911,030 | +0.16(+0.17%) |
Jul 24, 2017 | 92.15 | 92.48 | 91.74 | 92.27 | 1,790,094 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.80 | 1,483,786 | -1.37(-1.46%) |
Jul 20, 2017 | 93.37 | 94.45 | 93.37 | 94.17 | 1,333,263 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.92 | 1,011,289 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.03 | 92.43 | 92.92 | 1,039,484 | -0.35(-0.37%) |
Jul 17, 2017 | 92.81 | 93.29 | 92.72 | 93.27 | 656,836 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.80 | 93.33 | 644,926 | +0.65(+0.70%) |
Jul 13, 2017 | 93.27 | 93.45 | 92.56 | 92.68 | 537,436 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,535 | +0.81(+0.88%) |
Jul 11, 2017 | 91.84 | 92.65 | 91.84 | 92.48 | 538,323 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.79 | 711,944 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,114 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,164 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.31 | 91.27 | 92.21 | 795,844 | +0.48(+0.52%) |
Jul 03, 2017 | 92.41 | 92.65 | 91.70 | 91.73 | 616,010 | -1.41(-1.52%) |
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,390 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.84 | 91.87 | 92.44 | 1,188,255 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.13 | 755,130 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.49 | 621,199 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.22 | 95.26 | 639,292 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.85 | 95.64 | 670,468 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.91 | 95.27 | 847,184 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 937,975 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,508 | -0.97(-1.02%) |
Jun 19, 2017 | 94.66 | 94.94 | 94.56 | 94.88 | 513,411 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.17 | 93.14 | 94.14 | 969,697 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,287 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.09 | 93.78 | 887,907 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.13 | 93.42 | 877,135 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,805 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.85 | 94.38 | 872,831 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.87 | 95.17 | 95.69 | 628,053 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,445 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.96 | 95.31 | 95.79 | 1,153,529 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.03 | 96.32 | 375,910 | -0.32(-0.33%) |
Jun 02, 2017 | 96.43 | 96.75 | 96.23 | 96.64 | 770,333 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,241 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.72 | 639,556 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,707 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.65 | 94.13 | 94.59 | 878,621 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.05 | 602,321 | +0.20(+0.21%) |
May 24, 2017 | 94.58 | 94.94 | 94.31 | 94.85 | 353,743 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.90 | 94.38 | 94.58 | 931,607 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.10 | 707,663 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,293 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,441 | +0.02(+0.02%) | |
May 17, 2017 | 93.13 | 93.56 | 92.47 | 92.47 | 773,673 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,372 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,225 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.15 | 91.40 | 91.99 | 625,768 | +1.09(+1.19%) |
May 11, 2017 | 90.93 | 91.05 | 90.46 | 90.90 | 733,227 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,348 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,057 | +0.32(+0.35%) |
May 08, 2017 | 90.47 | 90.80 | 90.36 | 90.71 | 552,825 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,687 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.97 | 89.05 | 89.88 | 656,808 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,188 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.47 | 89.01 | 1,102,897 | +0.38(+0.43%) |