Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.27 | 101.54 | 99.59 | 100.76 | 944,191 | -0.55(-0.55%) |
Jul 28, 2017 | 100.45 | 102.49 | 100.23 | 101.31 | 1,177,969 | +1.66(+1.66%) |
Jul 27, 2017 | 101.25 | 101.28 | 98.67 | 99.66 | 1,633,803 | -1.31(-1.30%) |
Jul 26, 2017 | 98.55 | 101.21 | 98.55 | 100.97 | 1,465,361 | +3.84(+3.95%) |
Jul 25, 2017 | 96.88 | 97.14 | 96.01 | 97.13 | 1,039,055 | -0.21(-0.22%) |
Jul 24, 2017 | 95.98 | 97.46 | 95.80 | 97.34 | 1,096,249 | +1.53(+1.60%) |
Jul 21, 2017 | 95.11 | 95.98 | 94.07 | 95.80 | 1,086,680 | +0.03(+0.03%) |
Jul 20, 2017 | 94.98 | 95.86 | 94.45 | 95.78 | 1,588,253 | +2.27(+2.43%) |
Jul 19, 2017 | 91.23 | 93.51 | 91.22 | 93.51 | 1,600,239 | +2.37(+2.60%) |
Jul 18, 2017 | 89.61 | 91.16 | 89.50 | 91.14 | 866,764 | +1.34(+1.49%) |
Jul 17, 2017 | 89.41 | 90.02 | 89.23 | 89.80 | 529,409 | -0.14(-0.16%) |
Jul 14, 2017 | 88.83 | 90.04 | 88.52 | 89.94 | 536,196 | +1.09(+1.23%) |
Jul 13, 2017 | 88.63 | 89.08 | 88.30 | 88.85 | 538,237 | -0.11(-0.13%) |
Jul 12, 2017 | 86.66 | 89.25 | 86.57 | 88.97 | 1,456,189 | +2.19(+2.53%) |
Jul 11, 2017 | 85.58 | 87.01 | 85.32 | 86.77 | 1,180,461 | +1.99(+2.35%) |
Jul 10, 2017 | 82.46 | 85.17 | 83.03 | 84.78 | 441,258 | +2.32(+2.81%) |
Jul 07, 2017 | 81.69 | 82.67 | 81.48 | 82.46 | 380,334 | +0.37(+0.46%) |
Jul 06, 2017 | 81.88 | 82.33 | 81.49 | 82.09 | 391,785 | -0.57(-0.68%) |
Jul 05, 2017 | 81.41 | 82.83 | 80.82 | 82.65 | 710,474 | +0.46(+0.56%) |
Jul 03, 2017 | 82.70 | 83.29 | 82.19 | 82.19 | 417,088 | -0.20(-0.24%) |
Jun 30, 2017 | 82.99 | 83.28 | 82.25 | 82.39 | 368,200 | +0.07(+0.08%) |
Jun 29, 2017 | 82.75 | 82.80 | 81.64 | 82.33 | 632,904 | -1.74(-2.07%) |
Jun 28, 2017 | 83.52 | 84.21 | 83.21 | 84.07 | 475,978 | +0.44(+0.53%) |
Jun 27, 2017 | 84.59 | 84.59 | 83.56 | 83.63 | 366,778 | -1.46(-1.71%) |
Jun 26, 2017 | 85.60 | 86.12 | 84.68 | 85.09 | 266,871 | -0.34(-0.39%) |
Jun 23, 2017 | 85.23 | 85.56 | 84.63 | 85.42 | 284,775 | -0.20(-0.23%) |
Jun 22, 2017 | 85.32 | 86.11 | 85.14 | 85.62 | 247,487 | +0.20(+0.24%) |
Jun 21, 2017 | 85.35 | 85.62 | 84.87 | 85.42 | 250,861 | +0.42(+0.50%) |
Jun 20, 2017 | 85.66 | 85.81 | 84.88 | 85.00 | 377,449 | -1.00(-1.16%) |
Jun 19, 2017 | 85.52 | 86.14 | 85.31 | 86.00 | 581,789 | +1.68(+1.99%) |
Jun 16, 2017 | 84.82 | 85.08 | 84.16 | 84.32 | 433,030 | +0.46(+0.55%) |
Jun 15, 2017 | 82.20 | 83.98 | 81.76 | 83.86 | 867,407 | -0.83(-0.98%) |
Jun 14, 2017 | 84.98 | 85.09 | 84.19 | 84.69 | 414,911 | +0.22(+0.26%) |
Jun 13, 2017 | 85.10 | 85.24 | 84.21 | 84.47 | 612,022 | +0.42(+0.50%) |
Jun 12, 2017 | 85.27 | 85.34 | 83.75 | 84.05 | 1,066,645 | -1.63(-1.90%) |
Jun 09, 2017 | 87.78 | 88.07 | 85.40 | 85.68 | 886,731 | -2.30(-2.61%) |
Jun 08, 2017 | 87.84 | 88.05 | 86.89 | 87.98 | 511,099 | +1.23(+1.41%) |
Jun 07, 2017 | 86.59 | 87.15 | 86.24 | 86.75 | 428,962 | +0.06(+0.07%) |
Jun 06, 2017 | 86.21 | 87.30 | 86.13 | 86.70 | 342,455 | +0.07(+0.08%) |
Jun 05, 2017 | 86.32 | 86.82 | 86.22 | 86.63 | 363,901 | -0.14(-0.17%) |
Jun 02, 2017 | 86.62 | 87.01 | 85.73 | 86.77 | 795,711 | +1.91(+2.25%) |
Jun 01, 2017 | 83.52 | 85.34 | 83.42 | 84.87 | 817,986 | +1.80(+2.17%) |
May 31, 2017 | 82.67 | 83.08 | 82.19 | 83.07 | 441,369 | +1.18(+1.44%) |
May 30, 2017 | 81.68 | 82.15 | 81.61 | 81.89 | 463,548 | -0.01(-0.01%) |
May 26, 2017 | 81.43 | 82.00 | 81.42 | 81.90 | 470,336 | -0.19(-0.23%) |
May 25, 2017 | 81.53 | 82.15 | 81.53 | 82.09 | 400,016 | +0.58(+0.72%) |
May 24, 2017 | 80.88 | 81.66 | 80.78 | 81.50 | 643,395 | +0.29(+0.35%) |
May 23, 2017 | 80.49 | 81.32 | 80.42 | 81.22 | 754,365 | +0.42(+0.52%) |
May 22, 2017 | 79.94 | 80.86 | 79.92 | 80.80 | 416,306 | +0.98(+1.22%) |
May 19, 2017 | 80.14 | 80.39 | 79.55 | 79.82 | 650,070 | -0.85(-1.06%) |
May 18, 2017 | 79.08 | 81.01 | 78.86 | 80.67 | 456,457 | +1.39(+1.75%) |
May 17, 2017 | 81.25 | 81.44 | 79.24 | 79.28 | 781,966 | -1.74(-2.15%) |
May 16, 2017 | 81.03 | 81.59 | 80.86 | 81.03 | 466,859 | -0.30(-0.37%) |
May 15, 2017 | 80.73 | 81.54 | 80.66 | 81.32 | 506,486 | +0.74(+0.92%) |
May 12, 2017 | 79.08 | 80.84 | 79.02 | 80.58 | 593,969 | +1.10(+1.39%) |
May 11, 2017 | 79.30 | 79.78 | 78.69 | 79.48 | 677,475 | -0.98(-1.21%) |
May 10, 2017 | 80.55 | 80.88 | 80.33 | 80.46 | 608,033 | -0.44(-0.54%) |
May 09, 2017 | 79.98 | 81.91 | 79.98 | 80.90 | 1,387,947 | +1.67(+2.10%) |
May 08, 2017 | 78.67 | 79.47 | 78.23 | 79.23 | 919,205 | +0.23(+0.29%) |
May 05, 2017 | 78.24 | 79.05 | 77.98 | 79.00 | 821,056 | +0.98(+1.25%) |
May 04, 2017 | 75.32 | 78.30 | 75.21 | 78.03 | 1,944,324 | +5.21(+7.16%) |
May 03, 2017 | 72.18 | 72.90 | 72.16 | 72.82 | 838,508 | +0.44(+0.61%) |
May 02, 2017 | 72.62 | 72.73 | 71.94 | 72.38 | 501,426 | -0.14(-0.20%) |