Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.86 | 102.65 | 101.86 | 102.29 | 106,774 | +0.75(+0.73%) |
Jul 28, 2017 | 101.68 | 101.93 | 101.21 | 101.55 | 75,937 | -0.43(-0.43%) |
Jul 27, 2017 | 102.85 | 102.85 | 101.47 | 101.98 | 112,386 | -0.62(-0.61%) |
Jul 26, 2017 | 103.58 | 103.78 | 102.41 | 102.60 | 375,666 | -0.53(-0.52%) |
Jul 25, 2017 | 103.06 | 103.66 | 102.99 | 103.14 | 347,146 | +1.30(+1.27%) |
Jul 24, 2017 | 101.41 | 102.05 | 101.41 | 101.84 | 33,116 | +0.37(+0.37%) |
Jul 21, 2017 | 101.25 | 101.88 | 101.23 | 101.47 | 45,281 | -0.06(-0.06%) |
Jul 20, 2017 | 101.61 | 101.95 | 101.25 | 101.53 | 59,176 | +0.01(+0.01%) |
Jul 19, 2017 | 101.73 | 101.82 | 101.08 | 101.52 | 56,242 | +0.12(+0.12%) |
Jul 18, 2017 | 100.94 | 101.56 | 100.78 | 101.39 | 50,429 | -0.16(-0.16%) |
Jul 17, 2017 | 101.76 | 101.82 | 101.30 | 101.56 | 47,460 | -0.28(-0.28%) |
Jul 14, 2017 | 101.13 | 102.13 | 100.60 | 101.84 | 61,314 | -0.51(-0.49%) |
Jul 13, 2017 | 101.82 | 102.34 | 101.76 | 102.34 | 98,312 | +0.62(+0.61%) |
Jul 12, 2017 | 101.39 | 101.91 | 101.23 | 101.72 | 94,783 | +0.17(+0.17%) |
Jul 11, 2017 | 102.06 | 102.06 | 101.14 | 101.56 | 99,025 | -0.51(-0.50%) |
Jul 10, 2017 | 101.92 | 102.40 | 101.71 | 102.07 | 322,359 | -0.02(-0.02%) |
Jul 07, 2017 | 101.97 | 102.27 | 101.48 | 102.09 | 317,678 | +0.56(+0.55%) |
Jul 06, 2017 | 102.26 | 102.65 | 101.47 | 101.53 | 148,173 | -0.86(-0.84%) |
Jul 05, 2017 | 102.18 | 102.57 | 101.65 | 102.39 | 217,054 | +0.45(+0.44%) |
Jul 03, 2017 | 101.29 | 102.66 | 101.29 | 101.94 | 68,382 | +1.23(+1.23%) |
Jun 30, 2017 | 101.43 | 101.43 | 100.54 | 100.71 | 107,227 | -0.11(-0.11%) |
Jun 29, 2017 | 102.23 | 102.30 | 100.08 | 100.82 | 101,036 | +0.66(+0.66%) |
Jun 28, 2017 | 99.11 | 100.25 | 99.11 | 100.16 | 80,449 | +1.63(+1.66%) |
Jun 27, 2017 | 98.37 | 99.30 | 98.19 | 98.53 | 73,451 | +0.62(+0.64%) |
Jun 26, 2017 | 97.80 | 98.43 | 97.42 | 97.90 | 89,357 | +0.44(+0.45%) |
Jun 23, 2017 | 98.27 | 98.27 | 97.19 | 97.46 | 49,163 | -0.24(-0.24%) |
Jun 22, 2017 | 98.00 | 98.11 | 97.44 | 97.70 | 80,568 | -0.52(-0.53%) |
Jun 21, 2017 | 99.11 | 99.11 | 98.08 | 98.22 | 247,359 | -0.70(-0.71%) |
Jun 20, 2017 | 99.67 | 99.67 | 98.90 | 98.92 | 48,010 | -0.84(-0.84%) |
Jun 19, 2017 | 99.22 | 100.02 | 99.22 | 99.76 | 83,466 | +1.04(+1.05%) |
Jun 16, 2017 | 98.99 | 99.03 | 98.51 | 98.73 | 103,127 | -0.19(-0.19%) |
Jun 15, 2017 | 98.82 | 99.50 | 98.73 | 98.91 | 86,289 | -0.56(-0.56%) |
Jun 14, 2017 | 98.68 | 99.58 | 97.97 | 99.47 | 283,551 | +0.13(+0.13%) |
Jun 13, 2017 | 99.13 | 99.74 | 99.13 | 99.34 | 210,869 | +0.58(+0.58%) |
Jun 12, 2017 | 98.90 | 99.46 | 98.26 | 98.76 | 127,988 | -0.05(-0.05%) |
Jun 09, 2017 | 97.70 | 98.98 | 97.37 | 98.81 | 235,612 | +1.62(+1.67%) |
Jun 08, 2017 | 95.93 | 97.81 | 95.93 | 97.19 | 126,606 | +1.27(+1.32%) |
Jun 07, 2017 | 95.27 | 96.12 | 95.23 | 95.93 | 119,854 | +0.89(+0.94%) |
Jun 06, 2017 | 94.72 | 95.36 | 94.46 | 95.03 | 104,930 | -0.35(-0.37%) |
Jun 05, 2017 | 95.24 | 96.03 | 95.24 | 95.39 | 85,907 | +0.27(+0.29%) |
Jun 02, 2017 | 94.70 | 95.65 | 94.52 | 95.11 | 151,707 | -0.31(-0.32%) |
Jun 01, 2017 | 94.73 | 95.42 | 94.08 | 95.42 | 401,951 | +1.15(+1.22%) |
May 31, 2017 | 95.26 | 95.26 | 93.51 | 94.27 | 132,473 | -0.87(-0.91%) |
May 30, 2017 | 95.66 | 95.66 | 94.97 | 95.14 | 73,337 | -0.83(-0.87%) |
May 26, 2017 | 95.96 | 96.22 | 95.87 | 95.97 | 62,987 | -0.17(-0.17%) |
May 25, 2017 | 96.31 | 96.70 | 95.94 | 96.14 | 140,043 | +0.09(+0.09%) |
May 24, 2017 | 96.10 | 96.15 | 95.61 | 96.05 | 80,307 | +0.02(+0.02%) |
May 23, 2017 | 95.29 | 96.28 | 94.80 | 96.03 | 64,526 | +0.93(+0.98%) |
May 22, 2017 | 95.16 | 95.35 | 94.55 | 95.11 | 108,486 | +0.24(+0.25%) |
May 19, 2017 | 94.20 | 95.48 | 94.20 | 94.87 | 114,721 | +0.89(+0.95%) |
May 18, 2017 | 93.53 | 94.53 | 93.37 | 93.97 | 153,898 | +0.25(+0.26%) |
May 17, 2017 | 95.26 | 95.69 | 93.32 | 93.72 | 174,194 | -3.35(-3.45%) |
May 16, 2017 | 97.04 | 97.21 | 96.62 | 97.07 | 78,808 | +0.19(+0.19%) |
May 15, 2017 | 96.33 | 97.07 | 96.33 | 96.88 | 64,652 | +0.82(+0.86%) |
May 12, 2017 | 95.96 | 96.10 | 95.40 | 96.06 | 116,027 | -0.33(-0.34%) |
May 11, 2017 | 96.67 | 96.76 | 95.60 | 96.39 | 118,458 | -0.63(-0.65%) |
May 10, 2017 | 96.58 | 97.06 | 96.50 | 97.02 | 90,788 | +0.30(+0.31%) |
May 09, 2017 | 97.27 | 97.61 | 96.46 | 96.72 | 1,485,095 | -0.27(-0.28%) |
May 08, 2017 | 97.04 | 97.26 | 96.79 | 96.99 | 68,370 | -0.04(-0.04%) |
May 05, 2017 | 97.52 | 97.58 | 96.65 | 97.03 | 137,676 | -0.24(-0.25%) |
May 04, 2017 | 97.72 | 97.89 | 96.85 | 97.27 | 238,690 | +0.19(+0.20%) |
May 03, 2017 | 96.22 | 97.15 | 96.16 | 97.07 | 405,286 | +0.56(+0.58%) |
May 02, 2017 | 96.65 | 96.76 | 95.91 | 96.51 | 348,368 | +0.00(+0.00%) |