Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.38 | 105.65 | 102.26 | 103.17 | 9,435,331 | +1.33(+1.30%) |
Jul 28, 2017 | 99.99 | 102.08 | 99.77 | 101.84 | 9,083,086 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.11 | 89.80 | 100.32 | 34,391,428 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.38 | 91.95 | 6,475,691 | +2.43(+2.71%) |
Jul 25, 2017 | 89.96 | 90.27 | 89.11 | 89.52 | 3,724,447 | -0.31(-0.35%) |
Jul 24, 2017 | 90.52 | 90.61 | 88.89 | 89.83 | 6,226,682 | -0.90(-0.99%) |
Jul 21, 2017 | 89.08 | 91.04 | 89.08 | 90.73 | 4,290,341 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.24 | 89.66 | 3,585,727 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.06 | 89.42 | 87.80 | 89.14 | 4,239,813 | +1.25(+1.43%) |
Jul 18, 2017 | 87.57 | 87.96 | 87.20 | 87.89 | 2,740,553 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.23 | 3,630,122 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.83 | 87.93 | 3,270,438 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.08 | 87.99 | 88.17 | 5,429,074 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.76 | 88.78 | 88.93 | 3,557,260 | +0.57(+0.65%) |
Jul 11, 2017 | 89.56 | 89.89 | 87.76 | 88.36 | 5,864,237 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.93 | 6,250,693 | -1.28(-1.41%) |
Jul 07, 2017 | 90.01 | 91.45 | 89.73 | 91.22 | 3,197,510 | +1.47(+1.64%) |
Jul 06, 2017 | 90.02 | 90.02 | 89.19 | 89.74 | 3,140,557 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.33 | 88.39 | 90.29 | 3,269,626 | +1.43(+1.61%) |
Jul 03, 2017 | 89.48 | 88.42 | 88.86 | 1,833,894 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.89 | 3,410,124 | +0.87(+0.99%) |
Jun 29, 2017 | 88.84 | 88.96 | 87.69 | 88.03 | 4,379,696 | -1.06(-1.19%) |
Jun 28, 2017 | 88.32 | 89.22 | 87.24 | 89.08 | 3,382,681 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.02 | 88.05 | 88.06 | 3,322,046 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.73 | 88.01 | 88.68 | 2,780,789 | +0.69(+0.79%) |
Jun 23, 2017 | 88.52 | 87.87 | 87.98 | 3,268,187 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.09 | 89.09 | 87.95 | 88.42 | 2,681,507 | -0.51(-0.58%) |
Jun 21, 2017 | 90.00 | 90.00 | 88.54 | 88.93 | 3,559,029 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.70 | 88.88 | 88.91 | 4,138,094 | -1.41(-1.57%) |
Jun 19, 2017 | 89.99 | 90.37 | 89.58 | 90.32 | 2,327,972 | +0.54(+0.60%) |
Jun 16, 2017 | 88.19 | 89.99 | 88.19 | 89.79 | 4,117,970 | +1.15(+1.29%) |
Jun 15, 2017 | 87.52 | 88.75 | 87.28 | 88.64 | 1,865,965 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.76 | 87.48 | 87.84 | 3,088,901 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.56 | 87.96 | 88.38 | 2,718,128 | +0.29(+0.32%) |
Jun 12, 2017 | 87.08 | 88.11 | 86.78 | 88.09 | 2,339,890 | +1.24(+1.43%) |
Jun 09, 2017 | 87.50 | 87.85 | 86.63 | 86.85 | 4,926,253 | -0.57(-0.65%) |
Jun 08, 2017 | 87.72 | 87.86 | 87.14 | 87.43 | 3,011,869 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.06 | 87.36 | 87.57 | 2,719,642 | +0.27(+0.31%) |
Jun 06, 2017 | 87.13 | 87.75 | 86.83 | 87.31 | 2,309,257 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.67 | 87.03 | 87.22 | 3,638,076 | +0.10(+0.12%) |
Jun 02, 2017 | 86.37 | 87.20 | 84.98 | 87.12 | 9,430,485 | -2.04(-2.29%) |
Jun 01, 2017 | 88.86 | 89.20 | 88.00 | 89.16 | 2,819,091 | +0.85(+0.96%) |
May 31, 2017 | 87.74 | 88.43 | 87.57 | 88.31 | 3,678,097 | +0.72(+0.83%) |
May 30, 2017 | 87.31 | 87.70 | 86.73 | 87.59 | 2,004,052 | +0.16(+0.18%) |
May 26, 2017 | 87.33 | 87.59 | 87.06 | 87.43 | 2,224,546 | +0.16(+0.19%) |
May 25, 2017 | 86.50 | 87.50 | 86.30 | 87.27 | 2,124,117 | +1.02(+1.18%) |
May 24, 2017 | 85.83 | 86.32 | 85.78 | 86.25 | 2,251,983 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.87 | 85.46 | 85.86 | 1,621,533 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.89 | 84.92 | 85.80 | 2,335,880 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,784 | +0.23(+0.27%) |
May 18, 2017 | 83.81 | 85.11 | 83.51 | 84.85 | 2,547,053 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.61 | 83.88 | 83.94 | 3,248,607 | -0.88(-1.04%) |
May 16, 2017 | 84.88 | 85.20 | 84.67 | 84.82 | 2,565,530 | -0.11(-0.13%) |
May 15, 2017 | 83.69 | 85.01 | 83.48 | 84.93 | 3,899,420 | +1.10(+1.32%) |
May 12, 2017 | 83.31 | 83.94 | 83.03 | 83.83 | 2,268,851 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,511,143 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.11 | 82.69 | 83.36 | 3,384,704 | -0.39(-0.46%) |
May 09, 2017 | 83.36 | 84.05 | 82.97 | 83.75 | 3,042,960 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.18 | 83.42 | 5,563,724 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.86 | 85.10 | 85.66 | 2,154,512 | +0.16(+0.19%) |
May 04, 2017 | 84.81 | 85.52 | 84.19 | 85.49 | 3,915,604 | +1.37(+1.63%) |
May 03, 2017 | 85.36 | 85.94 | 82.39 | 84.12 | 7,344,381 | -5.61(-6.25%) |
May 02, 2017 | 89.88 | 90.09 | 89.38 | 89.73 | 2,612,805 | +0.03(+0.04%) |