Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.58 | 101.68 | 101.31 | 101.37 | 252,571 | -0.04(-0.04%) |
Jul 28, 2017 | 101.22 | 101.47 | 101.16 | 101.41 | 155,619 | -0.12(-0.12%) |
Jul 27, 2017 | 101.91 | 101.91 | 100.97 | 101.53 | 162,499 | -0.10(-0.10%) |
Jul 26, 2017 | 101.81 | 101.81 | 101.55 | 101.63 | 117,499 | -0.02(-0.02%) |
Jul 25, 2017 | 101.73 | 101.78 | 101.57 | 101.65 | 108,879 | +0.26(+0.26%) |
Jul 24, 2017 | 101.42 | 101.52 | 101.19 | 101.39 | 168,210 | -0.02(-0.02%) |
Jul 21, 2017 | 101.23 | 101.43 | 101.15 | 101.41 | 219,418 | -0.11(-0.11%) |
Jul 20, 2017 | 101.58 | 101.62 | 101.30 | 101.51 | 140,483 | +0.07(+0.07%) |
Jul 19, 2017 | 101.08 | 101.44 | 101.08 | 101.44 | 120,225 | +0.51(+0.50%) |
Jul 18, 2017 | 100.68 | 100.93 | 100.51 | 100.93 | 124,524 | +0.07(+0.07%) |
Jul 17, 2017 | 100.85 | 101.00 | 100.80 | 100.86 | 127,606 | +0.02(+0.02%) |
Jul 14, 2017 | 100.41 | 101.01 | 100.41 | 100.84 | 145,112 | +0.43(+0.43%) |
Jul 13, 2017 | 100.30 | 100.45 | 100.17 | 100.41 | 115,693 | +0.18(+0.18%) |
Jul 12, 2017 | 99.98 | 100.32 | 99.98 | 100.23 | 114,577 | +0.75(+0.76%) |
Jul 11, 2017 | 99.50 | 99.62 | 98.98 | 99.48 | 124,853 | -0.08(-0.08%) |
Jul 10, 2017 | 99.40 | 99.73 | 99.37 | 99.56 | 138,369 | +0.13(+0.13%) |
Jul 07, 2017 | 99.04 | 99.52 | 99.01 | 99.43 | 131,724 | +0.61(+0.62%) |
Jul 06, 2017 | 99.41 | 99.41 | 98.72 | 98.82 | 205,427 | -0.88(-0.88%) |
Jul 05, 2017 | 99.66 | 99.81 | 99.29 | 99.70 | 179,911 | +0.13(+0.13%) |
Jul 03, 2017 | 99.73 | 99.99 | 99.57 | 99.57 | 159,891 | +0.26(+0.26%) |
Jun 30, 2017 | 99.58 | 99.70 | 99.26 | 99.31 | 885,117 | +0.13(+0.14%) |
Jun 29, 2017 | 100.09 | 100.10 | 98.60 | 99.18 | 411,350 | -0.84(-0.84%) |
Jun 28, 2017 | 99.57 | 100.14 | 99.55 | 100.02 | 204,816 | +0.84(+0.85%) |
Jun 27, 2017 | 99.89 | 100.01 | 99.16 | 99.18 | 615,454 | -0.81(-0.81%) |
Jun 26, 2017 | 100.23 | 100.43 | 99.89 | 99.99 | 128,480 | +0.08(+0.08%) |
Jun 23, 2017 | 99.81 | 100.07 | 99.67 | 99.91 | 120,613 | +0.14(+0.14%) |
Jun 22, 2017 | 99.85 | 100.07 | 99.71 | 99.77 | 146,185 | -0.06(-0.06%) |
Jun 21, 2017 | 99.98 | 100.10 | 99.61 | 99.83 | 139,027 | +0.00(+0.00%) |
Jun 20, 2017 | 100.42 | 100.42 | 99.82 | 99.83 | 253,414 | -0.65(-0.65%) |
Jun 19, 2017 | 100.07 | 100.51 | 100.03 | 100.48 | 182,379 | +0.78(+0.78%) |
Jun 16, 2017 | 99.80 | 99.80 | 99.28 | 99.70 | 151,637 | +0.02(+0.02%) |
Jun 15, 2017 | 99.24 | 99.72 | 99.12 | 99.69 | 146,242 | -0.20(-0.21%) |
Jun 14, 2017 | 100.11 | 100.19 | 99.51 | 99.89 | 208,270 | -0.07(-0.07%) |
Jun 13, 2017 | 99.75 | 100.01 | 99.63 | 99.96 | 238,667 | +0.45(+0.46%) |
Jun 12, 2017 | 99.41 | 99.51 | 99.12 | 99.51 | 226,653 | -0.04(-0.04%) |
Jun 09, 2017 | 99.82 | 100.18 | 98.95 | 99.55 | 322,735 | -0.11(-0.11%) |
Jun 08, 2017 | 99.71 | 99.86 | 99.46 | 99.66 | 177,147 | +0.03(+0.03%) |
Jun 07, 2017 | 99.61 | 99.73 | 99.32 | 99.63 | 175,476 | +0.17(+0.17%) |
Jun 06, 2017 | 99.48 | 99.73 | 99.38 | 99.46 | 153,856 | -0.29(-0.29%) |
Jun 05, 2017 | 99.78 | 99.86 | 99.68 | 99.76 | 159,991 | -0.06(-0.06%) |
Jun 02, 2017 | 99.59 | 99.90 | 99.43 | 99.82 | 222,446 | +0.34(+0.34%) |
Jun 01, 2017 | 98.89 | 99.48 | 98.81 | 99.48 | 550,898 | +0.78(+0.79%) |
May 31, 2017 | 98.87 | 98.88 | 98.38 | 98.70 | 173,199 | +0.00(+0.00%) |
May 30, 2017 | 98.64 | 98.81 | 98.52 | 98.70 | 149,808 | -0.11(-0.11%) |
May 26, 2017 | 98.70 | 98.85 | 98.70 | 98.80 | 141,024 | +0.04(+0.04%) |
May 25, 2017 | 98.53 | 98.90 | 98.48 | 98.77 | 153,296 | +0.46(+0.47%) |
May 24, 2017 | 98.17 | 98.37 | 98.06 | 98.31 | 165,086 | +0.24(+0.25%) |
May 23, 2017 | 98.04 | 98.15 | 97.89 | 98.06 | 193,919 | +0.19(+0.19%) |
May 22, 2017 | 97.62 | 97.94 | 97.58 | 97.88 | 190,656 | +0.51(+0.52%) |
May 19, 2017 | 97.01 | 97.68 | 96.93 | 97.37 | 582,430 | +0.66(+0.68%) |
May 18, 2017 | 96.20 | 97.08 | 96.17 | 96.71 | 325,779 | +0.35(+0.36%) |
May 17, 2017 | 97.31 | 97.48 | 96.33 | 96.36 | 315,510 | -1.72(-1.75%) |
May 16, 2017 | 98.25 | 98.29 | 97.90 | 98.08 | 199,855 | -0.04(-0.05%) |
May 15, 2017 | 97.82 | 98.22 | 97.79 | 98.13 | 181,999 | +0.49(+0.50%) |
May 12, 2017 | 97.70 | 97.71 | 97.50 | 97.64 | 143,124 | -0.14(-0.15%) |
May 11, 2017 | 97.75 | 97.82 | 97.29 | 97.78 | 152,844 | -0.20(-0.21%) |
May 10, 2017 | 97.80 | 98.02 | 97.73 | 97.98 | 127,052 | +0.13(+0.14%) |
May 09, 2017 | 98.02 | 98.13 | 97.70 | 97.85 | 496,183 | -0.04(-0.05%) |
May 08, 2017 | 97.94 | 98.03 | 97.74 | 97.90 | 170,909 | -0.06(-0.06%) |
May 05, 2017 | 97.68 | 97.96 | 97.53 | 97.96 | 226,043 | +0.44(+0.45%) |
May 04, 2017 | 97.56 | 97.60 | 97.17 | 97.52 | 210,572 | +0.07(+0.07%) |
May 03, 2017 | 97.41 | 97.53 | 97.16 | 97.45 | 388,440 | -0.13(-0.14%) |
May 02, 2017 | 97.62 | 97.68 | 97.42 | 97.58 | 198,479 | +0.04(+0.05%) |