Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.64 | 102.77 | 101.11 | 101.17 | 1,061,197 | -1.33(-1.30%) |
Jul 28, 2017 | 103.37 | 103.59 | 101.35 | 102.50 | 957,551 | +0.55(+0.54%) |
Jul 27, 2017 | 102.34 | 102.73 | 100.96 | 101.95 | 877,958 | +0.13(+0.13%) |
Jul 26, 2017 | 101.32 | 101.85 | 100.68 | 101.82 | 581,108 | +0.84(+0.83%) |
Jul 25, 2017 | 99.96 | 101.68 | 99.49 | 100.98 | 889,333 | +1.02(+1.02%) |
Jul 24, 2017 | 98.87 | 100.28 | 98.87 | 99.96 | 487,477 | +1.01(+1.02%) |
Jul 21, 2017 | 98.51 | 99.47 | 98.50 | 98.95 | 501,442 | +0.11(+0.11%) |
Jul 20, 2017 | 99.11 | 98.61 | 98.84 | 531,200 | +0.23(+0.23%) | |
Jul 19, 2017 | 98.68 | 98.98 | 98.09 | 98.61 | 800,091 | +0.18(+0.18%) |
Jul 18, 2017 | 97.94 | 98.51 | 97.34 | 98.43 | 490,495 | +0.43(+0.44%) |
Jul 17, 2017 | 96.99 | 98.08 | 96.78 | 98.00 | 650,849 | +1.08(+1.11%) |
Jul 14, 2017 | 97.31 | 97.36 | 96.85 | 96.92 | 788,857 | -0.26(-0.27%) |
Jul 13, 2017 | 96.64 | 97.50 | 95.90 | 97.18 | 1,344,575 | +0.31(+0.32%) |
Jul 12, 2017 | 96.15 | 97.07 | 95.81 | 96.87 | 703,868 | +1.26(+1.32%) |
Jul 11, 2017 | 95.24 | 95.86 | 94.70 | 95.61 | 538,575 | +0.32(+0.34%) |
Jul 10, 2017 | 94.48 | 96.16 | 94.31 | 95.29 | 1,376,089 | +0.87(+0.92%) |
Jul 07, 2017 | 93.37 | 95.39 | 93.14 | 94.42 | 1,693,543 | +1.17(+1.25%) |
Jul 06, 2017 | 94.27 | 94.33 | 93.23 | 93.25 | 669,614 | -1.19(-1.26%) |
Jul 05, 2017 | 94.05 | 95.76 | 94.05 | 94.44 | 1,519,934 | +0.54(+0.58%) |
Jul 03, 2017 | 93.50 | 94.23 | 92.91 | 93.90 | 520,433 | +0.94(+1.01%) |
Jun 30, 2017 | 93.32 | 93.90 | 92.94 | 92.96 | 2,204,941 | -0.55(-0.59%) |
Jun 29, 2017 | 93.73 | 93.73 | 92.13 | 93.51 | 1,018,114 | -0.26(-0.28%) |
Jun 28, 2017 | 93.16 | 93.83 | 92.54 | 93.77 | 476,444 | +0.97(+1.05%) |
Jun 27, 2017 | 93.53 | 94.31 | 92.73 | 92.80 | 405,669 | -0.76(-0.81%) |
Jun 26, 2017 | 94.17 | 94.93 | 93.52 | 93.56 | 522,364 | -0.40(-0.43%) |
Jun 23, 2017 | 94.26 | 93.96 | 617,010 | +0.44(+0.47%) | ||
Jun 22, 2017 | 93.17 | 94.23 | 92.71 | 93.52 | 663,373 | +0.29(+0.31%) |
Jun 21, 2017 | 92.90 | 93.41 | 92.52 | 93.23 | 476,468 | +0.58(+0.63%) |
Jun 20, 2017 | 93.68 | 93.68 | 92.54 | 92.65 | 474,520 | -1.00(-1.07%) |
Jun 19, 2017 | 92.99 | 93.92 | 92.92 | 93.65 | 477,989 | +1.19(+1.29%) |
Jun 16, 2017 | 92.31 | 92.69 | 91.73 | 92.46 | 843,056 | +0.27(+0.29%) |
Jun 15, 2017 | 91.08 | 92.19 | 90.49 | 92.19 | 465,747 | +0.53(+0.58%) |
Jun 14, 2017 | 91.82 | 92.47 | 91.07 | 91.66 | 1,258,247 | +0.06(+0.07%) |
Jun 13, 2017 | 91.43 | 92.29 | 91.34 | 91.60 | 922,894 | +0.49(+0.54%) |
Jun 12, 2017 | 91.84 | 92.19 | 90.84 | 91.11 | 1,176,080 | -1.22(-1.32%) |
Jun 09, 2017 | 93.28 | 93.78 | 91.46 | 92.33 | 797,350 | -0.62(-0.67%) |
Jun 08, 2017 | 92.48 | 93.00 | 91.73 | 92.95 | 453,067 | +0.69(+0.75%) |
Jun 07, 2017 | 92.23 | 92.85 | 91.94 | 92.26 | 719,630 | +0.19(+0.21%) |
Jun 06, 2017 | 92.23 | 92.72 | 92.04 | 92.07 | 797,548 | -0.45(-0.49%) |
Jun 05, 2017 | 92.45 | 93.00 | 91.13 | 92.52 | 375,908 | -0.03(-0.03%) |
Jun 02, 2017 | 92.24 | 92.77 | 91.80 | 92.55 | 443,163 | +0.27(+0.29%) |
Jun 01, 2017 | 90.55 | 92.29 | 90.39 | 92.28 | 850,674 | +2.12(+2.35%) |
May 31, 2017 | 90.79 | 90.79 | 89.90 | 90.16 | 892,786 | -0.48(-0.53%) |
May 30, 2017 | 90.15 | 90.81 | 89.92 | 90.64 | 939,874 | +0.50(+0.55%) |
May 26, 2017 | 90.57 | 90.67 | 89.88 | 90.14 | 824,217 | -0.53(-0.58%) |
May 25, 2017 | 90.39 | 90.89 | 89.93 | 90.67 | 684,095 | +0.57(+0.63%) |
May 24, 2017 | 89.39 | 90.44 | 89.14 | 90.10 | 405,787 | +1.05(+1.18%) |
May 23, 2017 | 89.94 | 90.17 | 89.01 | 89.05 | 399,976 | -0.88(-0.98%) |
May 22, 2017 | 89.41 | 90.74 | 89.33 | 89.93 | 1,102,919 | +0.74(+0.83%) |
May 19, 2017 | 88.71 | 89.89 | 88.12 | 89.19 | 737,773 | +0.64(+0.72%) |
May 18, 2017 | 88.16 | 88.85 | 87.55 | 88.55 | 944,512 | +0.48(+0.55%) |
May 17, 2017 | 89.00 | 89.65 | 88.03 | 88.07 | 793,518 | -1.86(-2.07%) |
May 16, 2017 | 90.19 | 90.51 | 89.69 | 89.93 | 899,475 | -0.18(-0.20%) |
May 15, 2017 | 89.20 | 90.29 | 88.85 | 90.11 | 895,984 | +1.00(+1.12%) |
May 12, 2017 | 89.30 | 89.63 | 88.92 | 89.11 | 461,641 | -0.31(-0.35%) |
May 11, 2017 | 90.15 | 90.46 | 89.39 | 89.42 | 600,827 | -1.13(-1.25%) |
May 10, 2017 | 89.08 | 90.58 | 88.61 | 90.55 | 1,390,014 | +1.55(+1.74%) |
May 09, 2017 | 89.34 | 89.61 | 88.81 | 89.00 | 879,648 | -0.22(-0.25%) |
May 08, 2017 | 89.63 | 89.70 | 88.96 | 89.22 | 744,989 | -0.38(-0.42%) |
May 05, 2017 | 90.65 | 90.65 | 89.39 | 89.60 | 854,439 | -0.96(-1.06%) |
May 04, 2017 | 90.60 | 90.87 | 90.30 | 90.56 | 676,117 | +0.06(+0.07%) |
May 03, 2017 | 90.81 | 90.81 | 90.10 | 90.50 | 832,003 | -0.34(-0.37%) |
May 02, 2017 | 89.87 | 91.20 | 89.86 | 90.84 | 1,049,742 | +1.10(+1.23%) |