Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.55 | 92.89 | 90.73 | 91.48 | 1,386,138 | -1.07(-1.16%) |
Jul 28, 2017 | 91.73 | 92.65 | 91.33 | 92.55 | 926,875 | +0.85(+0.92%) |
Jul 27, 2017 | 90.90 | 91.89 | 89.82 | 91.71 | 786,656 | +0.64(+0.70%) |
Jul 26, 2017 | 90.31 | 91.11 | 89.86 | 91.07 | 542,159 | +0.83(+0.92%) |
Jul 25, 2017 | 90.41 | 90.41 | 89.53 | 90.24 | 679,614 | +0.20(+0.22%) |
Jul 24, 2017 | 90.10 | 90.44 | 89.57 | 90.04 | 648,116 | +0.08(+0.08%) |
Jul 21, 2017 | 89.73 | 90.01 | 89.49 | 89.97 | 531,236 | +0.08(+0.08%) |
Jul 20, 2017 | 91.02 | 91.23 | 89.85 | 89.89 | 674,973 | -1.17(-1.29%) |
Jul 19, 2017 | 90.11 | 91.26 | 89.94 | 91.06 | 1,011,902 | +0.92(+1.02%) |
Jul 18, 2017 | 91.91 | 92.25 | 89.94 | 90.14 | 1,099,833 | -1.83(-1.99%) |
Jul 17, 2017 | 92.07 | 92.61 | 91.57 | 91.97 | 866,697 | -0.11(-0.12%) |
Jul 14, 2017 | 91.43 | 92.59 | 91.34 | 92.08 | 663,673 | +1.01(+1.10%) |
Jul 13, 2017 | 90.48 | 91.56 | 90.23 | 91.07 | 802,735 | +0.85(+0.94%) |
Jul 12, 2017 | 89.32 | 90.44 | 89.32 | 90.22 | 677,720 | +1.17(+1.32%) |
Jul 11, 2017 | 89.18 | 89.41 | 88.35 | 89.05 | 916,048 | -0.21(-0.24%) |
Jul 10, 2017 | 90.90 | 91.55 | 89.06 | 89.26 | 1,063,991 | -1.63(-1.79%) |
Jul 07, 2017 | 90.77 | 91.40 | 90.49 | 90.89 | 624,710 | +0.12(+0.13%) |
Jul 06, 2017 | 92.69 | 92.98 | 90.73 | 90.77 | 828,403 | -2.29(-2.46%) |
Jul 05, 2017 | 94.60 | 94.64 | 92.77 | 93.05 | 858,433 | -1.48(-1.57%) |
Jul 03, 2017 | 93.52 | 94.63 | 93.39 | 94.54 | 394,107 | +1.46(+1.57%) |
Jun 30, 2017 | 93.44 | 93.83 | 92.78 | 93.08 | 766,856 | -0.12(-0.13%) |
Jun 29, 2017 | 92.99 | 93.67 | 92.56 | 93.20 | 851,379 | -0.16(-0.17%) |
Jun 28, 2017 | 93.60 | 93.72 | 92.90 | 93.36 | 740,568 | +0.30(+0.32%) |
Jun 27, 2017 | 94.32 | 94.66 | 92.98 | 93.06 | 1,109,033 | -1.49(-1.57%) |
Jun 26, 2017 | 94.84 | 95.14 | 94.29 | 94.55 | 814,743 | +0.12(+0.13%) |
Jun 23, 2017 | 93.86 | 94.95 | 93.81 | 94.43 | 1,033,071 | +0.55(+0.58%) |
Jun 22, 2017 | 93.91 | 94.64 | 93.40 | 93.88 | 705,994 | -0.21(-0.22%) |
Jun 21, 2017 | 94.74 | 95.10 | 93.47 | 94.09 | 544,520 | -0.63(-0.67%) |
Jun 20, 2017 | 94.53 | 95.04 | 93.51 | 94.72 | 642,557 | +0.10(+0.10%) |
Jun 19, 2017 | 94.75 | 94.96 | 93.79 | 94.63 | 703,225 | -0.22(-0.23%) |
Jun 16, 2017 | 95.91 | 96.29 | 94.48 | 94.84 | 1,242,020 | -0.87(-0.91%) |
Jun 15, 2017 | 94.68 | 95.95 | 94.68 | 95.72 | 797,507 | +0.50(+0.52%) |
Jun 14, 2017 | 95.73 | 96.09 | 94.78 | 95.22 | 731,518 | -0.15(-0.16%) |
Jun 13, 2017 | 95.14 | 96.14 | 94.35 | 95.37 | 874,969 | -0.22(-0.23%) |
Jun 12, 2017 | 94.14 | 95.93 | 94.08 | 95.59 | 1,078,727 | +1.41(+1.49%) |
Jun 09, 2017 | 92.01 | 94.53 | 91.81 | 94.18 | 1,182,827 | +1.99(+2.15%) |
Jun 08, 2017 | 92.20 | 90.90 | 92.20 | 651,375 | +0.65(+0.71%) | |
Jun 07, 2017 | 91.07 | 91.66 | 91.07 | 91.54 | 949,787 | +0.60(+0.66%) |
Jun 06, 2017 | 91.88 | 91.88 | 90.41 | 90.94 | 684,083 | -0.99(-1.07%) |
Jun 05, 2017 | 91.93 | 92.23 | 91.19 | 91.93 | 548,815 | -0.09(-0.10%) |
Jun 02, 2017 | 92.12 | 92.37 | 91.61 | 92.02 | 796,555 | +0.46(+0.50%) |
Jun 01, 2017 | 90.93 | 91.81 | 90.63 | 91.56 | 820,544 | +0.32(+0.35%) |
May 31, 2017 | 91.08 | 91.53 | 90.83 | 91.23 | 1,108,529 | +0.38(+0.41%) |
May 30, 2017 | 91.22 | 91.60 | 90.86 | 90.86 | 555,452 | -0.40(-0.44%) |
May 26, 2017 | 91.51 | 91.75 | 90.80 | 91.26 | 533,139 | -0.49(-0.53%) |
May 25, 2017 | 91.85 | 92.27 | 91.50 | 91.75 | 669,965 | +0.10(+0.11%) |
May 24, 2017 | 91.68 | 91.99 | 91.32 | 91.65 | 833,827 | +0.02(+0.02%) |
May 23, 2017 | 91.27 | 92.63 | 90.96 | 91.62 | 1,154,003 | +0.61(+0.67%) |
May 22, 2017 | 90.98 | 91.66 | 90.85 | 91.02 | 1,221,238 | +0.02(+0.02%) |
May 19, 2017 | 90.41 | 91.76 | 89.90 | 91.00 | 884,857 | +0.56(+0.62%) |
May 18, 2017 | 90.75 | 92.11 | 89.93 | 90.44 | 1,261,481 | -0.13(-0.14%) |
May 17, 2017 | 90.78 | 91.41 | 90.39 | 90.57 | 1,003,466 | -0.34(-0.37%) |
May 16, 2017 | 91.02 | 91.14 | 90.20 | 90.91 | 1,003,849 | +0.27(+0.30%) |
May 15, 2017 | 90.91 | 91.54 | 90.28 | 90.64 | 832,217 | -0.31(-0.34%) |
May 12, 2017 | 91.19 | 91.38 | 90.71 | 90.95 | 935,206 | -0.23(-0.25%) |
May 11, 2017 | 91.84 | 91.96 | 90.75 | 91.17 | 1,180,587 | -1.34(-1.45%) |
May 10, 2017 | 92.32 | 92.95 | 91.83 | 92.51 | 1,140,757 | -0.08(-0.08%) |
May 09, 2017 | 92.84 | 92.96 | 92.07 | 92.59 | 575,282 | -0.32(-0.35%) |
May 08, 2017 | 93.46 | 93.77 | 92.13 | 92.91 | 1,003,068 | -0.26(-0.28%) |
May 05, 2017 | 93.08 | 93.29 | 92.60 | 93.17 | 966,891 | +0.40(+0.43%) |
May 04, 2017 | 93.63 | 93.63 | 92.08 | 92.78 | 1,342,185 | -1.07(-1.14%) |
May 03, 2017 | 95.74 | 95.77 | 93.48 | 93.84 | 891,438 | -1.56(-1.63%) |
May 02, 2017 | 95.41 | 95.65 | 94.75 | 95.40 | 707,138 | -0.08(-0.09%) |