Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 98.47 | 98.50 | 97.91 | 98.03 | 967,164 | -0.42(-0.42%) |
Jul 28, 2017 | 98.65 | 98.75 | 98.06 | 98.44 | 943,774 | +0.23(+0.24%) |
Jul 27, 2017 | 97.21 | 98.22 | 96.67 | 98.21 | 803,011 | +1.14(+1.18%) |
Jul 26, 2017 | 97.54 | 97.66 | 96.88 | 97.07 | 926,296 | -0.25(-0.26%) |
Jul 25, 2017 | 96.32 | 97.40 | 96.01 | 97.32 | 1,286,443 | +1.13(+1.18%) |
Jul 24, 2017 | 95.24 | 96.59 | 94.89 | 96.18 | 1,273,932 | +0.91(+0.95%) |
Jul 21, 2017 | 94.95 | 95.28 | 94.34 | 95.28 | 1,593,417 | +0.18(+0.19%) |
Jul 20, 2017 | 94.08 | 96.02 | 94.06 | 95.09 | 2,018,020 | +1.20(+1.28%) |
Jul 19, 2017 | 93.29 | 94.05 | 92.48 | 93.89 | 1,349,600 | +0.23(+0.24%) |
Jul 18, 2017 | 95.69 | 95.69 | 93.54 | 93.67 | 1,264,972 | -1.68(-1.76%) |
Jul 17, 2017 | 94.26 | 95.37 | 94.10 | 95.35 | 1,349,500 | +1.46(+1.56%) |
Jul 14, 2017 | 93.62 | 94.17 | 93.46 | 93.88 | 999,936 | +0.33(+0.35%) |
Jul 13, 2017 | 92.68 | 93.59 | 92.56 | 93.55 | 1,550,103 | +0.95(+1.02%) |
Jul 12, 2017 | 92.71 | 93.28 | 92.43 | 92.61 | 1,177,486 | +0.57(+0.62%) |
Jul 11, 2017 | 92.32 | 92.94 | 91.92 | 92.03 | 1,464,406 | +0.03(+0.03%) |
Jul 10, 2017 | 92.84 | 92.84 | 91.99 | 92.00 | 919,061 | -0.79(-0.85%) |
Jul 07, 2017 | 92.92 | 93.05 | 92.35 | 92.79 | 989,273 | +0.23(+0.24%) |
Jul 06, 2017 | 93.45 | 93.80 | 92.53 | 92.57 | 1,036,554 | -0.96(-1.02%) |
Jul 05, 2017 | 94.80 | 94.95 | 93.48 | 93.52 | 1,214,961 | -1.49(-1.57%) |
Jul 03, 2017 | 95.53 | 95.79 | 94.81 | 95.01 | 627,778 | -0.14(-0.15%) |
Jun 30, 2017 | 95.22 | 95.69 | 94.50 | 95.16 | 1,064,447 | +0.25(+0.26%) |
Jun 29, 2017 | 96.58 | 96.60 | 94.71 | 94.91 | 1,684,265 | -1.44(-1.49%) |
Jun 28, 2017 | 96.98 | 97.55 | 96.23 | 96.35 | 739,421 | -0.29(-0.30%) |
Jun 27, 2017 | 97.79 | 98.15 | 96.63 | 96.63 | 1,095,540 | -1.52(-1.55%) |
Jun 26, 2017 | 97.23 | 98.36 | 97.11 | 98.15 | 818,660 | +1.08(+1.11%) |
Jun 23, 2017 | 97.48 | 97.94 | 96.84 | 97.08 | 1,425,555 | -0.41(-0.42%) |
Jun 22, 2017 | 97.89 | 98.27 | 97.22 | 97.49 | 1,064,431 | -0.27(-0.28%) |
Jun 21, 2017 | 98.62 | 99.21 | 97.53 | 97.76 | 1,049,838 | -0.64(-0.65%) |
Jun 20, 2017 | 99.71 | 99.81 | 98.37 | 98.40 | 974,821 | -1.44(-1.44%) |
Jun 19, 2017 | 100.29 | 100.38 | 98.94 | 99.84 | 870,808 | -0.45(-0.45%) |
Jun 16, 2017 | 101.93 | 101.93 | 99.43 | 100.29 | 1,760,812 | -1.95(-1.91%) |
Jun 15, 2017 | 102.13 | 102.38 | 101.55 | 102.25 | 1,075,244 | -0.27(-0.26%) |
Jun 14, 2017 | 103.53 | 104.06 | 102.14 | 102.51 | 1,704,444 | -0.61(-0.59%) |
Jun 13, 2017 | 102.86 | 103.28 | 101.74 | 103.12 | 937,256 | +0.15(+0.15%) |
Jun 12, 2017 | 102.34 | 103.43 | 102.14 | 102.97 | 1,019,521 | +0.72(+0.70%) |
Jun 09, 2017 | 103.19 | 103.65 | 101.89 | 102.26 | 1,089,730 | -1.08(-1.05%) |
Jun 08, 2017 | 107.85 | 102.72 | 103.34 | 2,025,889 | -1.91(-1.81%) | |
Jun 07, 2017 | 104.94 | 105.25 | 104.08 | 105.25 | 1,704,924 | +0.29(+0.28%) |
Jun 06, 2017 | 105.05 | 105.71 | 104.62 | 104.96 | 1,288,637 | +0.02(+0.02%) |
Jun 05, 2017 | 104.99 | 104.99 | 104.31 | 104.94 | 870,613 | -0.01(-0.01%) |
Jun 02, 2017 | 105.15 | 105.58 | 104.32 | 104.95 | 1,017,028 | +0.23(+0.21%) |
Jun 01, 2017 | 103.02 | 104.73 | 102.35 | 104.72 | 1,007,925 | +1.91(+1.86%) |
May 31, 2017 | 102.85 | 103.68 | 102.26 | 102.81 | 1,366,807 | +0.07(+0.06%) |
May 30, 2017 | 102.61 | 102.92 | 102.36 | 102.75 | 636,413 | -0.32(-0.31%) |
May 26, 2017 | 103.01 | 103.37 | 102.90 | 103.07 | 514,722 | +0.14(+0.13%) |
May 25, 2017 | 102.56 | 103.43 | 102.56 | 102.93 | 1,054,360 | +0.20(+0.20%) |
May 24, 2017 | 102.56 | 102.98 | 101.95 | 102.73 | 686,134 | +0.17(+0.16%) |
May 23, 2017 | 102.34 | 103.25 | 102.14 | 102.56 | 592,079 | +0.47(+0.46%) |
May 22, 2017 | 101.23 | 102.58 | 101.03 | 102.09 | 646,717 | +0.76(+0.75%) |
May 19, 2017 | 101.29 | 101.51 | 100.38 | 101.33 | 1,102,395 | +0.09(+0.09%) |
May 18, 2017 | 100.91 | 101.78 | 100.25 | 101.24 | 1,401,864 | +0.09(+0.09%) |
May 17, 2017 | 100.33 | 101.59 | 99.93 | 101.15 | 831,481 | +0.82(+0.82%) |
May 16, 2017 | 100.74 | 100.78 | 100.11 | 100.33 | 655,364 | -0.01(-0.01%) |
May 15, 2017 | 100.23 | 100.89 | 100.20 | 100.34 | 923,697 | +0.02(+0.02%) |
May 12, 2017 | 100.41 | 100.64 | 100.00 | 100.32 | 560,606 | -0.23(-0.23%) |
May 11, 2017 | 100.52 | 100.66 | 99.76 | 100.55 | 988,423 | -0.24(-0.24%) |
May 10, 2017 | 100.24 | 100.93 | 100.06 | 100.79 | 914,856 | +0.48(+0.48%) |
May 09, 2017 | 100.83 | 101.23 | 100.19 | 100.31 | 1,062,881 | -0.60(-0.59%) |
May 08, 2017 | 100.72 | 101.60 | 100.25 | 100.91 | 1,007,483 | +0.13(+0.13%) |
May 05, 2017 | 100.77 | 101.36 | 100.36 | 100.78 | 869,376 | +0.38(+0.38%) |
May 04, 2017 | 100.01 | 101.50 | 99.88 | 100.40 | 1,038,636 | +0.51(+0.51%) |
May 03, 2017 | 99.65 | 100.12 | 99.60 | 99.89 | 970,202 | +0.23(+0.23%) |
May 02, 2017 | 100.64 | 101.00 | 99.19 | 99.65 | 1,203,649 | -0.97(-0.97%) |