Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.12 | 95.33 | 94.48 | 95.27 | 23,006 | +1.53(+1.63%) |
Jul 28, 2017 | 93.34 | 93.83 | 93.30 | 93.74 | 22,063 | +0.91(+0.99%) |
Jul 27, 2017 | 93.37 | 93.37 | 92.53 | 92.83 | 44,778 | -2.33(-2.44%) |
Jul 26, 2017 | 94.44 | 95.17 | 94.34 | 95.15 | 33,220 | +0.81(+0.86%) |
Jul 25, 2017 | 95.12 | 95.12 | 94.30 | 94.34 | 33,896 | -0.36(-0.38%) |
Jul 24, 2017 | 94.60 | 94.75 | 94.20 | 94.70 | 19,607 | +0.31(+0.33%) |
Jul 21, 2017 | 93.88 | 94.58 | 93.40 | 94.39 | 31,667 | -0.73(-0.77%) |
Jul 20, 2017 | 95.71 | 95.72 | 94.82 | 95.12 | 20,728 | +0.71(+0.75%) |
Jul 19, 2017 | 93.83 | 94.51 | 93.83 | 94.41 | 22,843 | -0.27(-0.29%) |
Jul 18, 2017 | 94.44 | 94.92 | 94.26 | 94.68 | 38,279 | -1.23(-1.28%) |
Jul 17, 2017 | 95.82 | 96.12 | 95.75 | 95.91 | 72,323 | -0.32(-0.33%) |
Jul 14, 2017 | 95.40 | 96.23 | 95.15 | 96.23 | 72,708 | +1.67(+1.77%) |
Jul 13, 2017 | 94.57 | 94.59 | 94.25 | 94.56 | 18,897 | +0.22(+0.23%) |
Jul 12, 2017 | 94.06 | 94.34 | 93.67 | 94.34 | 54,661 | +0.01(+0.01%) |
Jul 11, 2017 | 93.58 | 94.33 | 93.34 | 94.33 | 25,799 | +1.38(+1.48%) |
Jul 10, 2017 | 92.58 | 93.11 | 92.51 | 92.95 | 30,960 | +0.10(+0.11%) |
Jul 07, 2017 | 92.50 | 92.85 | 91.93 | 92.85 | 29,428 | +0.20(+0.22%) |
Jul 06, 2017 | 92.62 | 92.97 | 92.22 | 92.65 | 76,992 | -0.91(-0.97%) |
Jul 05, 2017 | 93.15 | 93.56 | 92.96 | 93.56 | 40,689 | -0.32(-0.34%) |
Jul 03, 2017 | 93.65 | 94.30 | 93.65 | 93.88 | 30,869 | +0.59(+0.63%) |
Jun 30, 2017 | 93.45 | 93.50 | 92.67 | 93.29 | 59,659 | -0.60(-0.64%) |
Jun 29, 2017 | 95.02 | 95.02 | 93.48 | 93.89 | 87,946 | -2.03(-2.12%) |
Jun 28, 2017 | 95.16 | 95.92 | 95.10 | 95.92 | 30,607 | +0.66(+0.69%) |
Jun 27, 2017 | 95.21 | 95.83 | 95.03 | 95.26 | 29,502 | +0.37(+0.39%) |
Jun 26, 2017 | 95.39 | 95.59 | 94.89 | 94.89 | 57,260 | -0.16(-0.17%) |
Jun 23, 2017 | 94.33 | 95.29 | 94.30 | 95.05 | 23,581 | -0.18(-0.19%) |
Jun 22, 2017 | 95.44 | 95.53 | 95.18 | 95.23 | 21,641 | -0.52(-0.54%) |
Jun 21, 2017 | 95.88 | 96.08 | 95.60 | 95.75 | 30,071 | -0.52(-0.54%) |
Jun 20, 2017 | 96.99 | 97.02 | 96.17 | 96.27 | 54,160 | -1.05(-1.07%) |
Jun 19, 2017 | 97.28 | 97.70 | 97.16 | 97.31 | 34,726 | +1.91(+2.01%) |
Jun 16, 2017 | 95.23 | 95.49 | 95.10 | 95.40 | 24,654 | +0.53(+0.56%) |
Jun 15, 2017 | 94.42 | 94.91 | 94.32 | 94.87 | 26,146 | -2.12(-2.19%) |
Jun 14, 2017 | 98.10 | 98.10 | 96.70 | 97.00 | 83,977 | -0.05(-0.06%) |
Jun 13, 2017 | 96.98 | 97.20 | 96.52 | 97.05 | 71,276 | +0.56(+0.58%) |
Jun 12, 2017 | 96.38 | 96.60 | 96.12 | 96.49 | 30,341 | -0.13(-0.13%) |
Jun 09, 2017 | 96.14 | 96.87 | 96.06 | 96.62 | 46,871 | +2.15(+2.28%) |
Jun 08, 2017 | 94.08 | 94.67 | 93.84 | 94.47 | 26,443 | -0.15(-0.16%) |
Jun 07, 2017 | 94.85 | 95.08 | 94.25 | 94.62 | 24,647 | -0.40(-0.42%) |
Jun 06, 2017 | 95.02 | 95.48 | 94.91 | 95.02 | 30,296 | -0.76(-0.79%) |
Jun 05, 2017 | 96.19 | 96.20 | 95.43 | 95.78 | 46,271 | -0.76(-0.79%) |
Jun 02, 2017 | 96.15 | 96.65 | 95.81 | 96.54 | 33,714 | +2.20(+2.33%) |
Jun 01, 2017 | 93.90 | 94.34 | 93.82 | 94.34 | 19,611 | -0.11(-0.12%) |
May 31, 2017 | 95.50 | 95.52 | 94.16 | 94.45 | 31,621 | +0.31(+0.32%) |
May 30, 2017 | 94.63 | 94.86 | 93.98 | 94.14 | 34,344 | +0.58(+0.63%) |
May 26, 2017 | 93.52 | 93.89 | 93.51 | 93.56 | 57,278 | -0.95(-1.01%) |
May 25, 2017 | 94.61 | 94.85 | 94.27 | 94.51 | 73,103 | -0.23(-0.24%) |
May 24, 2017 | 95.50 | 95.50 | 94.53 | 94.74 | 39,429 | -0.82(-0.86%) |
May 23, 2017 | 96.15 | 96.18 | 95.50 | 95.56 | 34,717 | -0.40(-0.42%) |
May 22, 2017 | 96.20 | 96.37 | 95.71 | 95.96 | 64,287 | -0.20(-0.21%) |
May 19, 2017 | 95.58 | 96.43 | 95.51 | 96.16 | 30,768 | +0.92(+0.97%) |
May 18, 2017 | 94.54 | 95.44 | 94.45 | 95.24 | 73,238 | +0.58(+0.61%) |
May 17, 2017 | 95.55 | 95.66 | 94.66 | 94.66 | 45,851 | -2.29(-2.36%) |
May 16, 2017 | 97.45 | 97.46 | 96.74 | 96.95 | 108,275 | -0.19(-0.20%) |
May 15, 2017 | 96.20 | 97.30 | 96.11 | 97.14 | 102,086 | -0.96(-0.98%) |
May 12, 2017 | 97.60 | 98.14 | 97.25 | 98.10 | 37,462 | +0.11(+0.11%) |
May 11, 2017 | 98.05 | 98.09 | 97.30 | 97.99 | 30,640 | +0.19(+0.19%) |
May 10, 2017 | 98.11 | 98.41 | 97.73 | 97.80 | 25,893 | +0.02(+0.02%) |
May 09, 2017 | 98.18 | 98.51 | 97.67 | 97.78 | 347,995 | +0.35(+0.36%) |
May 08, 2017 | 97.94 | 97.94 | 97.36 | 97.43 | 51,262 | -2.22(-2.23%) |
May 05, 2017 | 98.17 | 99.81 | 98.01 | 99.65 | 42,233 | +0.75(+0.76%) |
May 04, 2017 | 98.68 | 99.04 | 98.40 | 98.90 | 59,086 | +1.47(+1.51%) |
May 03, 2017 | 97.34 | 97.77 | 97.30 | 97.43 | 24,444 | -0.54(-0.55%) |
May 02, 2017 | 97.30 | 97.97 | 97.18 | 97.97 | 28,486 | +0.22(+0.23%) |