Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.09 | 96.22 | 94.89 | 94.95 | 861,822 | -1.05(-1.10%) |
Jul 28, 2017 | 95.64 | 96.08 | 95.21 | 96.00 | 704,191 | +0.46(+0.48%) |
Jul 27, 2017 | 94.87 | 96.16 | 94.27 | 95.54 | 1,130,327 | +0.67(+0.71%) |
Jul 26, 2017 | 95.03 | 97.13 | 94.81 | 94.87 | 1,675,381 | +0.04(+0.04%) |
Jul 25, 2017 | 94.67 | 95.32 | 92.17 | 94.83 | 2,025,946 | -1.10(-1.15%) |
Jul 24, 2017 | 95.78 | 96.12 | 95.21 | 95.94 | 1,149,888 | +0.04(+0.05%) |
Jul 21, 2017 | 96.06 | 96.38 | 95.51 | 95.89 | 813,387 | -0.23(-0.24%) |
Jul 20, 2017 | 96.47 | 96.73 | 95.83 | 96.12 | 1,287,920 | -0.25(-0.25%) |
Jul 19, 2017 | 96.21 | 96.67 | 95.85 | 96.37 | 778,241 | +0.28(+0.29%) |
Jul 18, 2017 | 96.14 | 96.29 | 95.45 | 96.09 | 907,998 | -0.04(-0.05%) |
Jul 17, 2017 | 95.55 | 96.19 | 95.45 | 96.13 | 593,517 | +0.55(+0.58%) |
Jul 14, 2017 | 95.30 | 95.87 | 95.07 | 95.58 | 724,958 | +0.32(+0.33%) |
Jul 13, 2017 | 95.55 | 95.55 | 94.70 | 95.26 | 576,976 | -0.20(-0.21%) |
Jul 12, 2017 | 95.59 | 95.92 | 95.29 | 95.46 | 738,631 | +0.30(+0.31%) |
Jul 11, 2017 | 95.18 | 95.49 | 94.52 | 95.17 | 762,150 | -0.03(-0.03%) |
Jul 10, 2017 | 96.01 | 96.17 | 95.15 | 95.19 | 1,068,387 | -1.00(-1.04%) |
Jul 07, 2017 | 95.75 | 96.27 | 95.02 | 96.19 | 1,108,275 | +0.63(+0.66%) |
Jul 06, 2017 | 96.59 | 96.66 | 95.24 | 95.56 | 1,199,103 | -1.17(-1.21%) |
Jul 05, 2017 | 97.14 | 97.77 | 96.41 | 96.73 | 753,484 | +0.11(+0.12%) |
Jul 03, 2017 | 97.57 | 98.62 | 96.61 | 96.61 | 968,509 | -0.44(-0.45%) |
Jun 30, 2017 | 96.77 | 97.57 | 96.68 | 97.05 | 1,023,525 | +0.54(+0.56%) |
Jun 29, 2017 | 97.19 | 97.67 | 95.70 | 96.51 | 1,214,373 | -0.50(-0.51%) |
Jun 28, 2017 | 96.20 | 97.28 | 95.90 | 97.01 | 975,501 | +1.43(+1.50%) |
Jun 27, 2017 | 95.96 | 96.26 | 95.15 | 95.57 | 1,117,558 | -0.51(-0.53%) |
Jun 26, 2017 | 95.81 | 96.60 | 95.59 | 96.08 | 949,079 | +0.31(+0.32%) |
Jun 23, 2017 | 95.74 | 95.94 | 95.17 | 95.77 | 1,443,829 | +0.12(+0.13%) |
Jun 22, 2017 | 95.22 | 96.37 | 95.12 | 95.65 | 887,026 | +0.46(+0.49%) |
Jun 21, 2017 | 94.58 | 95.24 | 94.58 | 95.19 | 873,303 | +0.60(+0.64%) |
Jun 20, 2017 | 94.44 | 95.22 | 94.39 | 94.59 | 1,476,696 | +0.17(+0.18%) |
Jun 19, 2017 | 94.00 | 94.45 | 93.50 | 94.41 | 973,709 | +0.41(+0.44%) |
Jun 16, 2017 | 94.13 | 94.37 | 93.66 | 94.00 | 1,048,892 | -0.05(-0.06%) |
Jun 15, 2017 | 93.10 | 94.05 | 93.01 | 94.05 | 722,910 | +0.44(+0.47%) |
Jun 14, 2017 | 94.86 | 94.86 | 93.22 | 93.62 | 686,920 | -1.05(-1.11%) |
Jun 13, 2017 | 94.18 | 94.72 | 94.05 | 94.67 | 1,143,057 | +0.86(+0.92%) |
Jun 12, 2017 | 94.62 | 94.87 | 92.88 | 93.80 | 1,535,578 | -0.85(-0.89%) |
Jun 09, 2017 | 94.59 | 95.02 | 94.32 | 94.65 | 946,445 | +0.08(+0.08%) |
Jun 08, 2017 | 95.22 | 94.10 | 94.57 | 978,009 | -0.53(-0.56%) | |
Jun 07, 2017 | 95.48 | 95.72 | 94.83 | 95.10 | 754,989 | -0.18(-0.19%) |
Jun 06, 2017 | 95.15 | 95.59 | 95.01 | 95.29 | 705,458 | -0.17(-0.18%) |
Jun 05, 2017 | 95.87 | 96.28 | 95.37 | 95.46 | 841,194 | -0.52(-0.55%) |
Jun 02, 2017 | 95.95 | 96.28 | 95.73 | 95.98 | 792,082 | +0.19(+0.20%) |
Jun 01, 2017 | 95.13 | 95.89 | 94.84 | 95.79 | 821,630 | +0.83(+0.87%) |
May 31, 2017 | 94.34 | 95.07 | 94.34 | 94.96 | 999,504 | +0.77(+0.82%) |
May 30, 2017 | 94.25 | 94.96 | 94.07 | 94.19 | 704,394 | -0.08(-0.08%) |
May 26, 2017 | 94.52 | 94.82 | 94.09 | 94.27 | 656,622 | -0.14(-0.15%) |
May 25, 2017 | 93.20 | 94.74 | 92.98 | 94.41 | 777,227 | +1.40(+1.50%) |
May 24, 2017 | 92.99 | 93.29 | 92.64 | 93.02 | 809,720 | +0.03(+0.03%) |
May 23, 2017 | 93.19 | 93.33 | 92.78 | 92.99 | 562,279 | -0.03(-0.04%) |
May 22, 2017 | 92.58 | 93.27 | 92.37 | 93.02 | 706,092 | +0.58(+0.62%) |
May 19, 2017 | 92.42 | 92.69 | 91.92 | 92.45 | 943,004 | +0.21(+0.23%) |
May 18, 2017 | 91.85 | 92.76 | 91.36 | 92.24 | 1,005,497 | +0.46(+0.50%) |
May 17, 2017 | 92.88 | 92.67 | 91.73 | 91.78 | 1,052,307 | -1.11(-1.19%) |
May 16, 2017 | 93.82 | 93.85 | 92.59 | 92.88 | 989,298 | -1.05(-1.12%) |
May 15, 2017 | 92.98 | 94.16 | 92.86 | 93.93 | 1,195,943 | +0.98(+1.05%) |
May 12, 2017 | 93.56 | 93.66 | 92.65 | 92.95 | 1,062,815 | -0.82(-0.88%) |
May 11, 2017 | 94.00 | 94.47 | 93.58 | 93.77 | 1,341,502 | -0.38(-0.41%) |
May 10, 2017 | 93.42 | 94.26 | 93.33 | 94.16 | 815,568 | +0.50(+0.53%) |
May 09, 2017 | 93.55 | 93.96 | 93.25 | 93.66 | 1,173,948 | +0.08(+0.08%) |
May 08, 2017 | 93.57 | 94.29 | 93.33 | 93.58 | 805,404 | +0.09(+0.09%) |
May 05, 2017 | 93.79 | 93.90 | 93.28 | 93.50 | 1,002,446 | -0.11(-0.12%) |
May 04, 2017 | 93.41 | 93.97 | 93.10 | 93.61 | 1,077,570 | +0.42(+0.45%) |
May 03, 2017 | 93.22 | 93.47 | 92.69 | 93.19 | 1,592,026 | -0.05(-0.06%) |
May 02, 2017 | 93.18 | 93.61 | 92.74 | 93.24 | 1,128,975 | +0.46(+0.50%) |