Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.11 | 95.16 | 92.50 | 93.04 | 207,825 | -1.78(-1.87%) |
Jul 28, 2017 | 93.51 | 95.01 | 93.28 | 94.81 | 245,855 | +1.00(+1.07%) |
Jul 27, 2017 | 95.53 | 96.49 | 92.62 | 93.81 | 256,804 | +1.13(+1.22%) |
Jul 26, 2017 | 94.00 | 94.56 | 92.59 | 92.68 | 256,980 | -1.13(-1.20%) |
Jul 25, 2017 | 93.11 | 94.37 | 92.70 | 93.81 | 414,425 | +1.21(+1.30%) |
Jul 24, 2017 | 91.89 | 92.60 | 91.33 | 92.60 | 204,084 | +0.65(+0.70%) |
Jul 21, 2017 | 91.65 | 92.20 | 91.31 | 91.96 | 189,722 | +0.41(+0.45%) |
Jul 20, 2017 | 91.82 | 92.22 | 91.25 | 91.54 | 111,860 | -0.13(-0.14%) |
Jul 19, 2017 | 90.39 | 91.71 | 90.14 | 91.67 | 196,635 | +1.54(+1.71%) |
Jul 18, 2017 | 89.99 | 90.51 | 89.28 | 90.12 | 146,712 | -0.08(-0.09%) |
Jul 17, 2017 | 90.12 | 90.57 | 89.50 | 90.20 | 109,636 | -0.02(-0.02%) |
Jul 14, 2017 | 89.97 | 90.76 | 89.74 | 90.22 | 113,124 | +0.37(+0.41%) |
Jul 13, 2017 | 89.98 | 90.12 | 89.17 | 89.85 | 140,069 | -0.03(-0.03%) |
Jul 12, 2017 | 89.96 | 91.14 | 89.64 | 89.88 | 188,245 | +0.42(+0.47%) |
Jul 11, 2017 | 89.47 | 89.89 | 88.43 | 89.46 | 208,738 | -0.01(-0.01%) |
Jul 10, 2017 | 89.27 | 90.40 | 89.27 | 89.47 | 171,164 | -0.34(-0.38%) |
Jul 07, 2017 | 88.77 | 89.98 | 87.98 | 89.81 | 112,872 | +1.22(+1.37%) |
Jul 06, 2017 | 89.04 | 89.69 | 88.45 | 88.59 | 177,380 | -0.93(-1.03%) |
Jul 05, 2017 | 88.72 | 89.68 | 88.33 | 89.52 | 130,672 | +0.77(+0.87%) |
Jul 03, 2017 | 89.30 | 89.50 | 88.68 | 88.74 | 92,736 | +0.18(+0.21%) |
Jun 30, 2017 | 87.82 | 89.14 | 86.72 | 88.56 | 243,617 | +1.04(+1.19%) |
Jun 29, 2017 | 87.78 | 87.83 | 86.49 | 87.52 | 154,295 | -0.01(-0.01%) |
Jun 28, 2017 | 87.43 | 88.50 | 87.12 | 87.53 | 148,768 | +0.79(+0.91%) |
Jun 27, 2017 | 86.94 | 87.41 | 86.60 | 86.74 | 179,927 | -0.40(-0.45%) |
Jun 26, 2017 | 88.02 | 88.10 | 87.07 | 87.13 | 170,516 | -0.54(-0.62%) |
Jun 23, 2017 | 87.12 | 87.86 | 86.86 | 87.67 | 349,764 | +0.55(+0.63%) |
Jun 22, 2017 | 87.18 | 87.81 | 86.79 | 87.12 | 175,498 | -0.04(-0.04%) |
Jun 21, 2017 | 89.09 | 89.09 | 87.05 | 87.16 | 146,081 | -1.60(-1.80%) |
Jun 20, 2017 | 89.56 | 89.80 | 88.45 | 88.76 | 269,344 | -1.01(-1.13%) |
Jun 19, 2017 | 90.05 | 90.80 | 89.68 | 89.78 | 419,276 | +0.19(+0.22%) |
Jun 16, 2017 | 88.14 | 89.63 | 87.61 | 89.58 | 546,684 | +0.78(+0.88%) |
Jun 15, 2017 | 87.67 | 88.83 | 87.59 | 88.80 | 172,824 | +0.30(+0.34%) |
Jun 14, 2017 | 89.36 | 89.36 | 88.19 | 88.50 | 152,321 | -0.68(-0.77%) |
Jun 13, 2017 | 89.62 | 89.83 | 88.82 | 89.19 | 181,545 | -0.13(-0.15%) |
Jun 12, 2017 | 90.99 | 91.40 | 88.85 | 89.32 | 276,382 | -1.50(-1.66%) |
Jun 09, 2017 | 89.11 | 90.85 | 89.11 | 90.83 | 379,306 | +1.86(+2.09%) |
Jun 08, 2017 | 86.90 | 89.26 | 86.25 | 88.97 | 246,847 | +1.93(+2.21%) |
Jun 07, 2017 | 87.53 | 87.57 | 86.96 | 87.04 | 325,342 | -0.29(-0.33%) |
Jun 06, 2017 | 88.52 | 88.52 | 87.13 | 87.33 | 286,815 | -1.54(-1.73%) |
Jun 05, 2017 | 90.51 | 91.35 | 88.78 | 88.87 | 490,469 | +1.27(+1.45%) |
Jun 02, 2017 | 87.59 | 88.75 | 87.30 | 87.60 | 233,627 | +0.29(+0.33%) |
Jun 01, 2017 | 87.02 | 87.36 | 86.26 | 87.31 | 216,154 | +0.56(+0.64%) |
May 31, 2017 | 85.99 | 86.81 | 85.37 | 86.75 | 303,197 | +0.79(+0.92%) |
May 30, 2017 | 85.73 | 86.24 | 85.47 | 85.96 | 320,324 | -0.12(-0.13%) |
May 26, 2017 | 85.70 | 86.09 | 85.51 | 86.08 | 304,709 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.13 | 86.02 | 413,315 | +2.17(+2.59%) |
May 24, 2017 | 83.08 | 84.15 | 82.92 | 83.85 | 219,791 | +0.78(+0.94%) |
May 23, 2017 | 82.27 | 83.12 | 81.45 | 83.07 | 241,714 | +1.00(+1.22%) |
May 22, 2017 | 82.56 | 82.69 | 81.80 | 82.07 | 241,424 | +0.24(+0.29%) |
May 19, 2017 | 80.83 | 81.94 | 80.53 | 81.83 | 430,794 | +1.45(+1.81%) |
May 18, 2017 | 80.83 | 80.95 | 79.76 | 80.37 | 535,300 | -0.57(-0.70%) |
May 17, 2017 | 83.87 | 82.68 | 80.84 | 80.94 | 206,132 | -2.93(-3.49%) |
May 16, 2017 | 84.40 | 84.46 | 83.17 | 83.87 | 202,835 | -0.42(-0.50%) |
May 15, 2017 | 83.23 | 84.35 | 83.23 | 84.29 | 300,703 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,250 | -0.98(-1.17%) |
May 11, 2017 | 84.05 | 84.25 | 82.90 | 84.17 | 235,384 | -0.25(-0.30%) |
May 10, 2017 | 84.30 | 84.95 | 84.17 | 84.42 | 200,163 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.48 | 84.09 | 84.54 | 347,068 | -0.58(-0.68%) |
May 08, 2017 | 85.73 | 85.73 | 84.13 | 85.12 | 295,361 | -0.61(-0.71%) |
May 05, 2017 | 86.55 | 86.55 | 84.26 | 85.73 | 351,331 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.74 | 86.15 | 86.41 | 534,928 | -3.40(-3.79%) |
May 03, 2017 | 90.22 | 90.37 | 89.24 | 89.81 | 233,752 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.77 | 368,616 | -0.44(-0.49%) |