Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.49 | 97.03 | 95.99 | 96.64 | 682,338 | +0.51(+0.53%) |
Jul 28, 2017 | 96.37 | 96.37 | 95.01 | 96.13 | 694,158 | -0.38(-0.39%) |
Jul 27, 2017 | 96.85 | 97.36 | 95.99 | 96.51 | 425,594 | -0.10(-0.10%) |
Jul 26, 2017 | 98.83 | 98.83 | 96.39 | 96.60 | 559,221 | -1.78(-1.81%) |
Jul 25, 2017 | 97.74 | 98.80 | 96.79 | 98.38 | 808,775 | +1.87(+1.94%) |
Jul 24, 2017 | 95.95 | 96.96 | 95.56 | 96.52 | 497,236 | +0.53(+0.55%) |
Jul 21, 2017 | 96.21 | 96.89 | 95.83 | 95.99 | 450,814 | -0.53(-0.55%) |
Jul 20, 2017 | 96.11 | 96.61 | 95.42 | 96.52 | 797,374 | +0.37(+0.38%) |
Jul 19, 2017 | 96.58 | 96.93 | 95.72 | 96.15 | 844,218 | -0.37(-0.38%) |
Jul 18, 2017 | 96.32 | 97.05 | 96.11 | 96.52 | 1,058,781 | -0.38(-0.39%) |
Jul 17, 2017 | 96.99 | 97.26 | 96.04 | 96.89 | 970,213 | -0.43(-0.44%) |
Jul 14, 2017 | 94.71 | 97.34 | 92.95 | 97.32 | 1,675,365 | -0.13(-0.14%) |
Jul 13, 2017 | 98.55 | 99.04 | 97.25 | 97.46 | 1,073,742 | -0.79(-0.80%) |
Jul 12, 2017 | 97.77 | 98.67 | 97.44 | 98.25 | 814,771 | +0.13(+0.14%) |
Jul 11, 2017 | 99.45 | 99.62 | 98.01 | 98.11 | 762,388 | -1.35(-1.35%) |
Jul 10, 2017 | 99.20 | 100.17 | 98.93 | 99.46 | 925,646 | +0.15(+0.15%) |
Jul 07, 2017 | 98.78 | 99.82 | 98.44 | 99.30 | 990,284 | +1.22(+1.25%) |
Jul 06, 2017 | 98.53 | 99.20 | 97.94 | 98.08 | 904,618 | -0.52(-0.53%) |
Jul 05, 2017 | 98.79 | 99.25 | 97.56 | 98.60 | 734,178 | -0.18(-0.18%) |
Jul 03, 2017 | 96.88 | 98.99 | 96.46 | 98.78 | 577,652 | +2.53(+2.63%) |
Jun 30, 2017 | 97.06 | 97.12 | 95.57 | 96.26 | 858,359 | -0.44(-0.46%) |
Jun 29, 2017 | 98.50 | 99.71 | 95.48 | 96.70 | 1,007,590 | -0.14(-0.15%) |
Jun 28, 2017 | 96.00 | 97.64 | 95.35 | 96.84 | 956,543 | +1.74(+1.83%) |
Jun 27, 2017 | 96.11 | 96.31 | 95.06 | 95.10 | 631,154 | -0.60(-0.62%) |
Jun 26, 2017 | 95.54 | 96.40 | 94.90 | 95.70 | 440,692 | +0.40(+0.42%) |
Jun 23, 2017 | 96.31 | 96.66 | 94.68 | 95.29 | 1,205,586 | -0.74(-0.77%) |
Jun 22, 2017 | 95.90 | 96.15 | 95.27 | 96.03 | 531,690 | +0.03(+0.03%) |
Jun 21, 2017 | 96.75 | 97.26 | 95.80 | 96.01 | 590,391 | -0.94(-0.97%) |
Jun 20, 2017 | 97.26 | 97.98 | 96.95 | 96.95 | 714,868 | -0.61(-0.62%) |
Jun 19, 2017 | 97.61 | 98.07 | 97.02 | 97.55 | 518,571 | +0.63(+0.65%) |
Jun 16, 2017 | 96.66 | 97.02 | 96.21 | 96.92 | 989,968 | +0.07(+0.07%) |
Jun 15, 2017 | 96.24 | 97.23 | 96.19 | 96.85 | 533,438 | -0.15(-0.16%) |
Jun 14, 2017 | 96.17 | 97.20 | 95.38 | 97.01 | 1,034,536 | +0.30(+0.31%) |
Jun 13, 2017 | 97.02 | 97.66 | 96.49 | 96.71 | 941,882 | +0.31(+0.32%) |
Jun 12, 2017 | 96.16 | 97.34 | 95.24 | 96.40 | 1,241,383 | +0.10(+0.10%) |
Jun 09, 2017 | 94.88 | 96.99 | 94.74 | 96.30 | 1,331,561 | +2.13(+2.26%) |
Jun 08, 2017 | 92.18 | 94.51 | 91.89 | 94.18 | 1,404,728 | +1.83(+1.98%) |
Jun 07, 2017 | 91.13 | 92.45 | 90.92 | 92.35 | 977,668 | +1.67(+1.85%) |
Jun 06, 2017 | 90.44 | 90.99 | 89.94 | 90.68 | 1,394,036 | -0.64(-0.71%) |
Jun 05, 2017 | 90.65 | 91.76 | 90.29 | 91.32 | 797,137 | +0.96(+1.06%) |
Jun 02, 2017 | 90.58 | 91.16 | 89.90 | 90.36 | 693,205 | -0.90(-0.99%) |
Jun 01, 2017 | 89.08 | 91.36 | 88.49 | 91.27 | 1,479,093 | +2.70(+3.05%) |
May 31, 2017 | 89.58 | 89.58 | 87.20 | 88.56 | 941,936 | -1.03(-1.15%) |
May 30, 2017 | 89.02 | 89.59 | 88.07 | 89.59 | 713,231 | +0.52(+0.58%) |
May 26, 2017 | 89.24 | 89.77 | 89.02 | 89.07 | 390,968 | -0.58(-0.64%) |
May 25, 2017 | 89.49 | 89.90 | 89.10 | 89.65 | 534,575 | +0.27(+0.30%) |
May 24, 2017 | 89.26 | 89.53 | 88.91 | 89.38 | 648,371 | +0.20(+0.23%) |
May 23, 2017 | 87.61 | 89.26 | 87.21 | 89.18 | 712,690 | +1.85(+2.11%) |
May 22, 2017 | 87.23 | 87.40 | 86.47 | 87.33 | 385,339 | +0.59(+0.68%) |
May 19, 2017 | 87.09 | 87.45 | 86.64 | 86.75 | 650,049 | -0.04(-0.04%) |
May 18, 2017 | 86.22 | 87.28 | 85.50 | 86.78 | 849,638 | +0.48(+0.56%) |
May 17, 2017 | 87.36 | 87.68 | 85.28 | 86.30 | 1,431,831 | -2.74(-3.08%) |
May 16, 2017 | 88.51 | 89.04 | 87.84 | 89.04 | 769,530 | +0.84(+0.95%) |
May 15, 2017 | 87.61 | 88.95 | 87.50 | 88.21 | 766,543 | +0.79(+0.90%) |
May 12, 2017 | 86.95 | 87.42 | 85.96 | 87.42 | 934,116 | -0.09(-0.10%) |
May 11, 2017 | 88.07 | 89.80 | 86.89 | 87.51 | 701,368 | -1.13(-1.28%) |
May 10, 2017 | 89.15 | 89.15 | 88.30 | 88.64 | 838,485 | -0.63(-0.71%) |
May 09, 2017 | 90.40 | 91.09 | 88.94 | 89.27 | 811,603 | -1.04(-1.15%) |
May 08, 2017 | 91.03 | 91.34 | 90.10 | 90.31 | 781,254 | -0.60(-0.66%) |
May 05, 2017 | 91.35 | 91.48 | 90.84 | 90.91 | 636,582 | -0.15(-0.17%) |
May 04, 2017 | 90.53 | 91.12 | 89.93 | 91.06 | 1,061,727 | +1.17(+1.31%) |
May 03, 2017 | 89.36 | 89.92 | 88.82 | 89.89 | 751,842 | +0.38(+0.42%) |
May 02, 2017 | 90.04 | 90.36 | 89.02 | 89.51 | 1,151,848 | -0.59(-0.65%) |