Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.76 | 91.88 | 91.09 | 91.42 | 298,465 | -0.17(-0.19%) |
Jul 28, 2017 | 91.17 | 91.64 | 90.89 | 91.60 | 232,726 | +0.46(+0.51%) |
Jul 27, 2017 | 91.44 | 91.44 | 90.52 | 91.14 | 277,487 | -0.17(-0.19%) |
Jul 26, 2017 | 92.29 | 92.36 | 91.15 | 91.31 | 245,878 | -0.98(-1.06%) |
Jul 25, 2017 | 92.84 | 92.91 | 91.91 | 92.29 | 372,306 | +0.23(+0.25%) |
Jul 24, 2017 | 91.82 | 92.17 | 91.54 | 92.06 | 204,078 | +0.51(+0.56%) |
Jul 21, 2017 | 91.71 | 92.01 | 91.20 | 91.54 | 355,097 | -0.26(-0.28%) |
Jul 20, 2017 | 91.89 | 92.32 | 91.51 | 91.80 | 194,810 | -0.18(-0.20%) |
Jul 19, 2017 | 91.00 | 92.05 | 90.90 | 91.99 | 236,198 | +1.20(+1.32%) |
Jul 18, 2017 | 91.11 | 91.29 | 90.38 | 90.79 | 407,237 | -0.41(-0.45%) |
Jul 17, 2017 | 90.87 | 91.22 | 90.24 | 91.20 | 239,645 | +0.33(+0.36%) |
Jul 14, 2017 | 90.84 | 91.20 | 90.66 | 90.87 | 189,779 | -0.49(-0.53%) |
Jul 13, 2017 | 90.82 | 91.60 | 90.68 | 91.35 | 243,327 | +0.63(+0.70%) |
Jul 12, 2017 | 90.70 | 91.07 | 90.23 | 90.72 | 558,474 | +0.01(+0.01%) |
Jul 11, 2017 | 91.14 | 91.40 | 90.39 | 90.71 | 320,440 | -0.42(-0.46%) |
Jul 10, 2017 | 91.20 | 91.46 | 90.94 | 91.13 | 481,123 | -0.34(-0.37%) |
Jul 07, 2017 | 90.45 | 92.03 | 90.44 | 91.47 | 299,094 | +1.02(+1.12%) |
Jul 06, 2017 | 90.84 | 91.51 | 90.13 | 90.45 | 472,690 | -0.35(-0.38%) |
Jul 05, 2017 | 91.40 | 91.80 | 90.68 | 90.80 | 467,943 | -0.52(-0.57%) |
Jul 03, 2017 | 90.56 | 92.46 | 90.55 | 91.32 | 240,736 | +1.27(+1.41%) |
Jun 30, 2017 | 90.80 | 90.96 | 89.71 | 90.05 | 417,999 | -0.44(-0.49%) |
Jun 29, 2017 | 91.93 | 91.93 | 89.88 | 90.49 | 418,096 | -0.52(-0.57%) |
Jun 28, 2017 | 90.63 | 91.60 | 90.48 | 91.01 | 436,242 | +1.01(+1.12%) |
Jun 27, 2017 | 90.28 | 90.48 | 89.69 | 90.01 | 404,190 | -0.21(-0.23%) |
Jun 26, 2017 | 88.83 | 90.74 | 88.60 | 90.21 | 608,054 | +2.28(+2.60%) |
Jun 23, 2017 | 87.51 | 88.18 | 87.23 | 87.93 | 914,794 | +0.86(+0.99%) |
Jun 22, 2017 | 88.44 | 88.63 | 87.05 | 87.07 | 453,919 | -1.73(-1.95%) |
Jun 21, 2017 | 90.53 | 90.70 | 88.63 | 88.80 | 386,521 | -1.50(-1.66%) |
Jun 20, 2017 | 90.41 | 90.96 | 89.88 | 90.30 | 257,784 | -0.66(-0.73%) |
Jun 19, 2017 | 91.19 | 91.29 | 90.58 | 90.96 | 330,537 | +0.23(+0.25%) |
Jun 16, 2017 | 89.88 | 90.77 | 89.39 | 90.74 | 711,561 | +0.83(+0.93%) |
Jun 15, 2017 | 88.20 | 90.29 | 88.20 | 89.90 | 393,264 | +1.03(+1.16%) |
Jun 14, 2017 | 88.16 | 89.16 | 87.87 | 88.87 | 407,553 | +0.52(+0.59%) |
Jun 13, 2017 | 87.99 | 88.78 | 87.82 | 88.35 | 316,411 | +0.37(+0.42%) |
Jun 12, 2017 | 88.50 | 88.63 | 86.80 | 87.97 | 529,732 | -0.33(-0.37%) |
Jun 09, 2017 | 86.61 | 88.51 | 86.60 | 88.30 | 448,893 | +2.08(+2.41%) |
Jun 08, 2017 | 86.70 | 85.75 | 86.23 | 871,960 | +0.50(+0.59%) | |
Jun 07, 2017 | 86.23 | 86.46 | 85.52 | 85.72 | 312,609 | -0.24(-0.28%) |
Jun 06, 2017 | 85.70 | 86.03 | 85.12 | 85.97 | 355,613 | -0.09(-0.10%) |
Jun 05, 2017 | 86.99 | 87.54 | 85.98 | 86.06 | 390,806 | -0.93(-1.07%) |
Jun 02, 2017 | 86.56 | 87.15 | 85.81 | 86.98 | 401,238 | +0.01(+0.01%) |
Jun 01, 2017 | 85.66 | 87.24 | 85.16 | 86.98 | 412,116 | +1.88(+2.21%) |
May 31, 2017 | 85.66 | 85.66 | 84.48 | 85.09 | 793,904 | -0.50(-0.58%) |
May 30, 2017 | 86.13 | 86.45 | 85.39 | 85.59 | 446,512 | -0.63(-0.74%) |
May 26, 2017 | 87.16 | 87.24 | 85.89 | 86.22 | 322,192 | -1.02(-1.16%) |
May 25, 2017 | 86.15 | 87.44 | 85.99 | 87.24 | 296,676 | +1.37(+1.60%) |
May 24, 2017 | 85.99 | 86.11 | 85.24 | 85.86 | 326,961 | -0.08(-0.09%) |
May 23, 2017 | 86.03 | 86.14 | 85.23 | 85.94 | 496,622 | -0.09(-0.10%) |
May 22, 2017 | 86.42 | 86.56 | 85.72 | 86.03 | 397,182 | +0.05(+0.06%) |
May 19, 2017 | 86.02 | 86.41 | 85.67 | 85.98 | 483,328 | +0.22(+0.25%) |
May 18, 2017 | 86.64 | 86.64 | 85.61 | 85.76 | 497,889 | -0.76(-0.88%) |
May 17, 2017 | 88.08 | 87.73 | 86.38 | 86.52 | 545,806 | -1.56(-1.78%) |
May 16, 2017 | 88.37 | 88.76 | 87.85 | 88.08 | 272,563 | -0.25(-0.28%) |
May 15, 2017 | 88.37 | 88.75 | 87.60 | 88.33 | 297,615 | +0.18(+0.21%) |
May 12, 2017 | 88.42 | 88.71 | 88.08 | 88.15 | 322,974 | -0.52(-0.58%) |
May 11, 2017 | 89.23 | 89.66 | 88.42 | 88.67 | 471,943 | -0.85(-0.95%) |
May 10, 2017 | 89.81 | 90.42 | 89.21 | 89.52 | 451,439 | -0.69(-0.77%) |
May 09, 2017 | 90.93 | 91.56 | 90.09 | 90.21 | 483,406 | -0.75(-0.83%) |
May 08, 2017 | 90.00 | 91.19 | 89.94 | 90.96 | 484,032 | +1.19(+1.33%) |
May 05, 2017 | 90.33 | 90.66 | 89.07 | 89.77 | 406,515 | -0.48(-0.53%) |
May 04, 2017 | 90.32 | 91.58 | 89.72 | 90.24 | 585,358 | -0.03(-0.04%) |
May 03, 2017 | 86.37 | 90.42 | 85.26 | 90.28 | 1,334,242 | +5.50(+6.49%) |
May 02, 2017 | 84.01 | 84.91 | 83.90 | 84.78 | 504,396 | +0.77(+0.92%) |