Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.98 | 92.50 | 91.31 | 91.73 | 2,428,224 | -0.01(-0.01%) |
Jul 28, 2017 | 92.02 | 92.22 | 91.34 | 91.74 | 1,653,325 | -0.49(-0.53%) |
Jul 27, 2017 | 91.97 | 92.26 | 91.13 | 92.23 | 1,833,831 | +0.57(+0.62%) |
Jul 26, 2017 | 91.51 | 91.89 | 90.99 | 91.67 | 2,200,925 | +0.16(+0.17%) |
Jul 25, 2017 | 90.93 | 91.84 | 90.79 | 91.51 | 2,231,187 | +0.93(+1.02%) |
Jul 24, 2017 | 90.65 | 90.73 | 89.96 | 90.58 | 926,941 | -0.19(-0.20%) |
Jul 21, 2017 | 89.67 | 90.83 | 89.67 | 90.77 | 1,255,167 | +0.78(+0.86%) |
Jul 20, 2017 | 90.17 | 90.67 | 89.91 | 89.99 | 1,199,115 | +0.16(+0.18%) |
Jul 19, 2017 | 89.39 | 90.05 | 89.23 | 89.83 | 1,149,524 | +0.60(+0.67%) |
Jul 18, 2017 | 89.19 | 89.41 | 88.89 | 89.23 | 1,228,594 | +0.08(+0.09%) |
Jul 17, 2017 | 88.21 | 89.77 | 87.97 | 89.15 | 1,839,981 | +0.82(+0.93%) |
Jul 14, 2017 | 87.93 | 88.63 | 87.74 | 88.32 | 1,028,053 | +0.54(+0.61%) |
Jul 13, 2017 | 87.80 | 88.16 | 87.48 | 87.79 | 1,042,664 | +0.19(+0.22%) |
Jul 12, 2017 | 87.55 | 88.05 | 87.28 | 87.59 | 1,676,403 | +0.61(+0.70%) |
Jul 11, 2017 | 87.48 | 87.51 | 86.60 | 86.98 | 1,904,528 | -0.38(-0.43%) |
Jul 10, 2017 | 87.40 | 87.65 | 86.71 | 87.36 | 2,781,632 | -0.01(-0.01%) |
Jul 07, 2017 | 88.21 | 88.27 | 87.16 | 87.37 | 1,694,703 | -0.52(-0.59%) |
Jul 06, 2017 | 88.35 | 88.59 | 87.36 | 87.89 | 1,700,082 | -0.82(-0.92%) |
Jul 05, 2017 | 88.76 | 89.22 | 88.44 | 88.70 | 1,555,674 | -0.08(-0.09%) |
Jul 03, 2017 | 89.03 | 89.22 | 88.69 | 88.79 | 839,506 | -0.16(-0.18%) |
Jun 30, 2017 | 88.93 | 89.36 | 88.73 | 88.94 | 1,392,384 | +0.33(+0.38%) |
Jun 29, 2017 | 89.36 | 89.45 | 87.75 | 88.61 | 2,276,069 | -1.10(-1.23%) |
Jun 28, 2017 | 89.80 | 90.55 | 89.68 | 89.71 | 1,231,713 | +0.37(+0.41%) |
Jun 27, 2017 | 89.23 | 90.01 | 89.02 | 89.34 | 1,624,533 | -0.08(-0.09%) |
Jun 26, 2017 | 90.29 | 90.29 | 89.38 | 89.43 | 1,924,621 | -0.45(-0.51%) |
Jun 23, 2017 | 90.20 | 90.28 | 89.39 | 89.88 | 1,864,807 | -0.45(-0.50%) |
Jun 22, 2017 | 90.26 | 90.73 | 89.59 | 90.33 | 1,379,867 | +0.14(+0.15%) |
Jun 21, 2017 | 90.33 | 90.33 | 89.42 | 90.20 | 1,466,362 | +0.26(+0.29%) |
Jun 20, 2017 | 91.01 | 91.19 | 89.87 | 89.94 | 1,441,464 | -1.06(-1.16%) |
Jun 19, 2017 | 90.45 | 91.02 | 90.30 | 90.99 | 1,357,154 | +0.64(+0.71%) |
Jun 16, 2017 | 90.40 | 90.60 | 89.59 | 90.35 | 2,072,749 | -0.05(-0.05%) |
Jun 15, 2017 | 89.65 | 90.61 | 89.06 | 90.40 | 1,183,185 | +0.36(+0.40%) |
Jun 14, 2017 | 89.67 | 90.54 | 89.58 | 90.04 | 1,171,196 | +0.48(+0.54%) |
Jun 13, 2017 | 88.98 | 89.85 | 88.67 | 89.56 | 1,085,162 | +0.58(+0.66%) |
Jun 12, 2017 | 89.27 | 89.47 | 87.68 | 88.97 | 1,399,068 | -0.32(-0.35%) |
Jun 09, 2017 | 88.95 | 89.57 | 88.64 | 89.29 | 1,302,356 | +0.28(+0.31%) |
Jun 08, 2017 | 89.44 | 88.62 | 89.01 | 1,003,068 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.11 | 89.51 | 88.83 | 89.44 | 1,300,966 | +0.26(+0.29%) |
Jun 06, 2017 | 89.24 | 89.89 | 88.82 | 89.18 | 1,531,443 | -0.06(-0.07%) |
Jun 05, 2017 | 88.94 | 89.32 | 88.43 | 89.24 | 885,798 | +0.16(+0.18%) |
Jun 02, 2017 | 88.04 | 89.17 | 87.85 | 89.08 | 2,516,377 | +1.45(+1.66%) |
Jun 01, 2017 | 87.42 | 87.64 | 87.02 | 87.63 | 1,482,434 | +0.39(+0.45%) |
May 31, 2017 | 87.10 | 87.69 | 86.87 | 87.24 | 1,360,294 | +0.14(+0.16%) |
May 30, 2017 | 86.56 | 87.16 | 86.04 | 87.10 | 1,104,533 | +0.27(+0.31%) |
May 26, 2017 | 86.51 | 87.29 | 86.41 | 86.83 | 920,307 | +0.42(+0.48%) |
May 25, 2017 | 86.10 | 86.53 | 85.90 | 86.41 | 1,322,148 | +0.52(+0.60%) |
May 24, 2017 | 85.26 | 85.99 | 85.07 | 85.90 | 1,554,021 | +0.96(+1.13%) |
May 23, 2017 | 86.07 | 86.22 | 84.84 | 84.94 | 1,902,991 | -0.89(-1.03%) |
May 22, 2017 | 85.05 | 86.15 | 85.05 | 85.82 | 1,299,232 | +0.54(+0.63%) |
May 19, 2017 | 84.51 | 85.71 | 83.85 | 85.29 | 3,544,879 | +0.91(+1.08%) |
May 18, 2017 | 84.91 | 84.91 | 84.00 | 84.37 | 2,098,752 | -0.66(-0.78%) |
May 17, 2017 | 84.85 | 85.55 | 84.11 | 85.04 | 2,864,310 | +0.18(+0.22%) |
May 16, 2017 | 85.68 | 85.82 | 84.73 | 84.85 | 1,783,165 | -0.66(-0.77%) |
May 15, 2017 | 85.85 | 86.22 | 85.39 | 85.51 | 1,964,304 | -0.30(-0.34%) |
May 12, 2017 | 85.94 | 85.94 | 85.29 | 85.81 | 1,402,783 | +0.03(+0.03%) |
May 11, 2017 | 86.54 | 86.65 | 85.73 | 85.78 | 2,532,702 | -1.09(-1.25%) |
May 10, 2017 | 86.29 | 87.23 | 86.21 | 86.87 | 2,785,637 | +1.02(+1.18%) |
May 09, 2017 | 85.66 | 85.88 | 85.21 | 85.85 | 2,341,987 | +0.34(+0.40%) |
May 08, 2017 | 85.48 | 85.82 | 85.08 | 85.51 | 1,718,203 | -0.23(-0.27%) |
May 05, 2017 | 84.37 | 85.82 | 84.06 | 85.74 | 2,259,279 | +0.92(+1.09%) |
May 04, 2017 | 84.45 | 85.14 | 83.82 | 84.82 | 2,689,213 | +0.52(+0.61%) |
May 03, 2017 | 83.24 | 84.86 | 83.08 | 84.30 | 5,540,928 | +3.53(+4.37%) |
May 02, 2017 | 80.43 | 81.07 | 80.35 | 80.77 | 2,881,751 | +0.28(+0.34%) |