Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.03 | 98.11 | 96.14 | 96.76 | 234,046 | -0.28(-0.29%) |
Jul 28, 2017 | 98.26 | 98.26 | 96.73 | 97.04 | 237,874 | -1.85(-1.87%) |
Jul 27, 2017 | 96.08 | 101.68 | 94.09 | 98.90 | 622,042 | -2.09(-2.07%) |
Jul 26, 2017 | 99.92 | 102.01 | 99.13 | 100.99 | 409,445 | +1.76(+1.77%) |
Jul 25, 2017 | 99.24 | 99.54 | 98.25 | 99.23 | 389,041 | +0.08(+0.08%) |
Jul 24, 2017 | 98.02 | 99.27 | 97.82 | 99.15 | 276,292 | +1.04(+1.06%) |
Jul 21, 2017 | 99.38 | 99.38 | 97.78 | 98.11 | 251,033 | -1.18(-1.19%) |
Jul 20, 2017 | 99.42 | 98.17 | 99.30 | 134,775 | +1.31(+1.34%) | |
Jul 19, 2017 | 96.57 | 98.30 | 96.42 | 97.98 | 183,488 | +1.87(+1.95%) |
Jul 18, 2017 | 95.28 | 96.33 | 94.84 | 96.11 | 179,128 | +0.57(+0.59%) |
Jul 17, 2017 | 95.59 | 96.31 | 94.59 | 95.54 | 247,371 | +0.23(+0.24%) |
Jul 14, 2017 | 94.81 | 95.56 | 94.58 | 95.31 | 148,418 | +0.74(+0.78%) |
Jul 13, 2017 | 94.80 | 94.94 | 93.51 | 94.58 | 204,080 | -0.13(-0.14%) |
Jul 12, 2017 | 94.23 | 95.01 | 93.98 | 94.71 | 145,711 | +1.35(+1.45%) |
Jul 11, 2017 | 92.46 | 93.60 | 92.06 | 93.36 | 275,799 | +0.89(+0.96%) |
Jul 10, 2017 | 92.92 | 93.13 | 91.92 | 92.47 | 256,491 | -0.24(-0.26%) |
Jul 07, 2017 | 90.62 | 92.85 | 90.34 | 92.70 | 396,090 | +2.58(+2.86%) |
Jul 06, 2017 | 89.57 | 91.04 | 89.14 | 90.12 | 188,835 | -0.42(-0.46%) |
Jul 05, 2017 | 89.15 | 91.33 | 89.14 | 90.54 | 275,641 | +1.42(+1.59%) |
Jul 03, 2017 | 91.64 | 91.91 | 89.12 | 89.12 | 159,539 | -2.04(-2.24%) |
Jun 30, 2017 | 91.94 | 92.63 | 91.11 | 91.16 | 252,446 | -0.68(-0.74%) |
Jun 29, 2017 | 93.20 | 94.57 | 90.21 | 91.84 | 315,833 | -1.81(-1.93%) |
Jun 28, 2017 | 91.99 | 93.78 | 90.89 | 93.65 | 337,999 | +2.26(+2.47%) |
Jun 27, 2017 | 93.81 | 93.81 | 91.24 | 91.39 | 550,118 | -2.52(-2.68%) |
Jun 26, 2017 | 93.43 | 95.55 | 93.37 | 93.91 | 907,388 | +0.88(+0.94%) |
Jun 23, 2017 | 91.71 | 93.22 | 91.32 | 93.03 | 311,424 | +1.43(+1.57%) |
Jun 22, 2017 | 91.86 | 92.16 | 90.83 | 91.60 | 126,964 | -0.47(-0.51%) |
Jun 21, 2017 | 91.67 | 92.65 | 91.19 | 92.07 | 155,766 | +1.09(+1.20%) |
Jun 20, 2017 | 92.64 | 93.20 | 90.88 | 90.97 | 356,079 | -1.82(-1.96%) |
Jun 19, 2017 | 97.20 | 97.21 | 92.10 | 92.80 | 179,631 | +1.08(+1.17%) |
Jun 16, 2017 | 90.40 | 92.11 | 90.21 | 91.72 | 415,821 | +0.74(+0.81%) |
Jun 15, 2017 | 89.40 | 91.21 | 89.40 | 90.98 | 212,025 | -0.05(-0.05%) |
Jun 14, 2017 | 92.73 | 93.56 | 90.12 | 91.03 | 175,121 | -1.52(-1.64%) |
Jun 13, 2017 | 92.66 | 94.26 | 91.82 | 92.55 | 251,236 | +0.69(+0.75%) |
Jun 12, 2017 | 91.14 | 93.33 | 88.42 | 91.86 | 365,199 | -0.56(-0.60%) |
Jun 09, 2017 | 97.85 | 98.07 | 91.20 | 92.42 | 351,706 | -5.11(-5.24%) |
Jun 08, 2017 | 96.54 | 97.69 | 95.35 | 97.53 | 243,517 | +1.47(+1.53%) |
Jun 07, 2017 | 95.51 | 96.85 | 95.14 | 96.06 | 240,803 | +0.91(+0.95%) |
Jun 06, 2017 | 94.72 | 96.21 | 94.39 | 95.15 | 256,325 | -0.17(-0.18%) |
Jun 05, 2017 | 95.13 | 95.78 | 94.45 | 95.32 | 244,542 | +0.20(+0.21%) |
Jun 02, 2017 | 93.51 | 95.46 | 92.99 | 95.13 | 382,850 | +2.09(+2.24%) |
Jun 01, 2017 | 93.14 | 93.31 | 92.38 | 93.04 | 223,994 | +0.37(+0.40%) |
May 31, 2017 | 92.96 | 93.11 | 91.62 | 92.67 | 165,559 | +0.36(+0.39%) |
May 30, 2017 | 92.70 | 93.36 | 92.03 | 92.31 | 225,232 | -0.18(-0.19%) |
May 26, 2017 | 92.12 | 92.80 | 91.13 | 92.49 | 123,041 | +0.33(+0.36%) |
May 25, 2017 | 92.33 | 92.81 | 91.64 | 92.16 | 124,386 | +0.22(+0.24%) |
May 24, 2017 | 90.07 | 92.24 | 89.73 | 91.95 | 258,343 | +2.26(+2.51%) |
May 23, 2017 | 90.12 | 90.12 | 88.60 | 89.69 | 144,473 | -0.17(-0.19%) |
May 22, 2017 | 89.95 | 90.50 | 89.59 | 89.86 | 193,667 | +0.11(+0.13%) |
May 19, 2017 | 89.19 | 90.39 | 89.19 | 89.75 | 200,949 | +1.20(+1.35%) |
May 18, 2017 | 87.40 | 89.35 | 86.96 | 88.55 | 278,662 | +0.82(+0.94%) |
May 17, 2017 | 91.30 | 91.90 | 87.66 | 87.73 | 324,292 | -4.95(-5.35%) |
May 16, 2017 | 90.96 | 92.80 | 90.77 | 92.68 | 301,829 | +2.00(+2.21%) |
May 15, 2017 | 89.91 | 91.02 | 89.91 | 90.68 | 273,297 | +1.21(+1.35%) |
May 12, 2017 | 89.88 | 90.39 | 89.14 | 89.47 | 176,387 | -0.69(-0.76%) |
May 11, 2017 | 89.75 | 90.39 | 89.15 | 90.16 | 333,640 | +0.14(+0.16%) |
May 10, 2017 | 88.95 | 90.21 | 88.54 | 90.02 | 382,822 | +1.58(+1.78%) |
May 09, 2017 | 87.61 | 89.16 | 86.47 | 88.44 | 221,200 | +0.98(+1.12%) |
May 08, 2017 | 87.92 | 88.31 | 87.05 | 87.46 | 267,518 | -0.74(-0.83%) |
May 05, 2017 | 88.03 | 88.20 | 86.74 | 88.20 | 224,116 | +0.66(+0.75%) |
May 04, 2017 | 85.93 | 87.61 | 85.88 | 87.54 | 305,488 | +1.83(+2.14%) |
May 03, 2017 | 85.70 | 85.93 | 84.62 | 85.71 | 260,418 | -0.27(-0.32%) |
May 02, 2017 | 86.60 | 86.94 | 85.29 | 85.98 | 258,707 | -0.71(-0.82%) |