Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.93 | 91.14 | 89.93 | 90.18 | 1,377,941 | -0.65(-0.72%) |
Jul 28, 2017 | 91.07 | 91.75 | 90.60 | 90.83 | 952,546 | -0.33(-0.36%) |
Jul 27, 2017 | 90.82 | 91.16 | 89.99 | 91.15 | 1,675,718 | +0.39(+0.42%) |
Jul 26, 2017 | 91.53 | 92.57 | 90.47 | 90.77 | 2,057,309 | -1.23(-1.34%) |
Jul 25, 2017 | 92.09 | 92.00 | 1,519,794 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.09 | 91.09 | 90.14 | 90.17 | 1,510,598 | -0.93(-1.02%) |
Jul 21, 2017 | 90.92 | 91.17 | 90.53 | 91.10 | 877,263 | +0.09(+0.10%) |
Jul 20, 2017 | 91.01 | 91.20 | 90.75 | 91.01 | 491,371 | +0.16(+0.18%) |
Jul 19, 2017 | 90.68 | 91.07 | 90.59 | 90.85 | 671,981 | +0.17(+0.19%) |
Jul 18, 2017 | 90.97 | 91.13 | 90.46 | 90.67 | 890,270 | -0.34(-0.38%) |
Jul 17, 2017 | 90.30 | 91.15 | 90.17 | 91.02 | 984,919 | +0.70(+0.78%) |
Jul 14, 2017 | 89.98 | 90.45 | 89.96 | 90.32 | 666,512 | +0.57(+0.64%) |
Jul 13, 2017 | 89.78 | 89.95 | 89.40 | 89.74 | 753,019 | -0.03(-0.03%) |
Jul 12, 2017 | 89.51 | 89.92 | 89.36 | 89.77 | 1,111,719 | +0.66(+0.74%) |
Jul 11, 2017 | 89.90 | 90.05 | 88.86 | 89.11 | 1,953,223 | -0.78(-0.87%) |
Jul 10, 2017 | 90.87 | 90.99 | 89.86 | 89.89 | 1,107,860 | -0.80(-0.89%) |
Jul 07, 2017 | 91.33 | 91.51 | 90.65 | 90.69 | 877,870 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.87 | 90.79 | 91.14 | 1,399,392 | +0.10(+0.11%) |
Jul 05, 2017 | 91.32 | 91.45 | 90.64 | 91.03 | 2,002,823 | -0.28(-0.31%) |
Jul 03, 2017 | 91.67 | 92.12 | 91.02 | 91.32 | 836,619 | -0.63(-0.68%) |
Jun 30, 2017 | 91.44 | 93.11 | 91.44 | 91.94 | 1,892,913 | +0.64(+0.70%) |
Jun 29, 2017 | 92.18 | 92.18 | 90.81 | 91.30 | 1,071,278 | -0.90(-0.98%) |
Jun 28, 2017 | 93.04 | 93.22 | 92.14 | 92.20 | 964,444 | -0.44(-0.47%) |
Jun 27, 2017 | 94.22 | 94.28 | 92.52 | 92.64 | 1,197,200 | -1.80(-1.90%) |
Jun 26, 2017 | 94.29 | 94.79 | 93.93 | 94.43 | 1,272,358 | +0.40(+0.43%) |
Jun 23, 2017 | 94.44 | 94.80 | 93.65 | 94.03 | 1,476,684 | -0.61(-0.64%) |
Jun 22, 2017 | 95.37 | 95.56 | 94.61 | 94.64 | 891,346 | -0.90(-0.94%) |
Jun 21, 2017 | 95.78 | 96.36 | 95.29 | 95.54 | 984,258 | -0.02(-0.02%) |
Jun 20, 2017 | 96.20 | 96.29 | 95.41 | 95.56 | 911,498 | -0.61(-0.63%) |
Jun 19, 2017 | 95.87 | 96.47 | 95.03 | 96.16 | 1,470,274 | +0.40(+0.42%) |
Jun 16, 2017 | 98.48 | 98.62 | 94.81 | 95.76 | 2,671,645 | -2.61(-2.65%) |
Jun 15, 2017 | 97.65 | 98.77 | 97.20 | 98.37 | 1,584,444 | +0.42(+0.43%) |
Jun 14, 2017 | 97.92 | 98.76 | 97.78 | 97.95 | 870,270 | +0.15(+0.16%) |
Jun 13, 2017 | 96.92 | 97.84 | 96.47 | 97.80 | 842,482 | +0.52(+0.54%) |
Jun 12, 2017 | 97.81 | 98.02 | 96.98 | 97.28 | 791,355 | -0.36(-0.37%) |
Jun 09, 2017 | 97.51 | 97.76 | 96.99 | 97.64 | 973,003 | +0.18(+0.18%) |
Jun 08, 2017 | 98.92 | 97.18 | 97.46 | 1,427,706 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.61 | 98.95 | 98.38 | 98.89 | 830,598 | +0.00(+0.00%) |
Jun 06, 2017 | 98.84 | 99.35 | 98.56 | 98.89 | 759,093 | +0.04(+0.04%) |
Jun 05, 2017 | 99.09 | 99.13 | 98.64 | 98.84 | 1,541,728 | -0.39(-0.39%) |
Jun 02, 2017 | 98.71 | 99.33 | 98.27 | 99.23 | 1,236,410 | +0.05(+0.05%) |
Jun 01, 2017 | 98.98 | 99.18 | 98.34 | 99.18 | 1,493,964 | +0.47(+0.48%) |
May 31, 2017 | 99.10 | 99.47 | 98.66 | 98.71 | 1,929,242 | -0.21(-0.22%) |
May 30, 2017 | 99.24 | 99.24 | 98.52 | 98.92 | 852,441 | -0.38(-0.38%) |
May 26, 2017 | 98.74 | 99.75 | 98.21 | 99.30 | 1,159,593 | +0.56(+0.56%) |
May 25, 2017 | 97.84 | 99.11 | 97.65 | 98.74 | 2,200,572 | +0.81(+0.83%) |
May 24, 2017 | 96.85 | 98.02 | 96.80 | 97.93 | 1,402,054 | +1.04(+1.08%) |
May 23, 2017 | 96.24 | 97.47 | 96.04 | 96.88 | 1,464,642 | +0.85(+0.88%) |
May 22, 2017 | 95.25 | 96.54 | 95.25 | 96.04 | 1,596,511 | +0.67(+0.71%) |
May 19, 2017 | 94.33 | 95.51 | 93.75 | 95.36 | 1,847,307 | +1.04(+1.10%) |
May 18, 2017 | 92.57 | 94.68 | 92.20 | 94.33 | 2,089,641 | +1.69(+1.83%) |
May 17, 2017 | 91.30 | 93.38 | 90.89 | 92.63 | 1,477,260 | +1.33(+1.46%) |
May 16, 2017 | 91.97 | 91.97 | 91.19 | 91.30 | 699,182 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.97 | 90.95 | 91.85 | 941,928 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.32 | 90.64 | 91.18 | 693,082 | +0.44(+0.49%) |
May 11, 2017 | 90.55 | 90.90 | 90.29 | 90.74 | 902,636 | -0.07(-0.07%) |
May 10, 2017 | 90.65 | 91.23 | 90.42 | 90.81 | 929,104 | +0.19(+0.21%) |
May 09, 2017 | 91.10 | 91.36 | 90.40 | 90.62 | 860,113 | -0.50(-0.55%) |
May 08, 2017 | 91.46 | 91.54 | 90.94 | 91.12 | 1,575,923 | -0.47(-0.51%) |
May 05, 2017 | 91.68 | 91.68 | 91.29 | 91.59 | 803,947 | +0.23(+0.25%) |
May 04, 2017 | 91.46 | 92.10 | 90.87 | 91.36 | 1,334,953 | +0.46(+0.51%) |
May 03, 2017 | 90.97 | 91.14 | 90.27 | 90.90 | 1,445,491 | -0.27(-0.30%) |
May 02, 2017 | 91.23 | 91.49 | 90.88 | 91.17 | 1,033,267 | +0.01(+0.01%) |