Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.49 | 93.01 | 91.81 | 92.24 | 2,415,022 | -0.01(-0.01%) |
Jul 28, 2017 | 92.52 | 92.72 | 91.84 | 92.24 | 1,644,336 | -0.49(-0.53%) |
Jul 27, 2017 | 92.47 | 92.77 | 91.63 | 92.74 | 1,823,861 | +0.57(+0.62%) |
Jul 26, 2017 | 92.01 | 92.39 | 91.49 | 92.17 | 2,188,959 | +0.16(+0.17%) |
Jul 25, 2017 | 91.42 | 92.34 | 91.29 | 92.01 | 2,219,056 | +0.93(+1.02%) |
Jul 24, 2017 | 91.15 | 91.23 | 90.46 | 91.08 | 921,901 | -0.19(-0.20%) |
Jul 21, 2017 | 90.16 | 91.32 | 90.16 | 91.27 | 1,248,343 | +0.78(+0.87%) |
Jul 20, 2017 | 90.66 | 91.16 | 90.40 | 90.48 | 1,192,595 | +0.16(+0.18%) |
Jul 19, 2017 | 89.88 | 90.54 | 89.72 | 90.33 | 1,143,274 | +0.61(+0.67%) |
Jul 18, 2017 | 89.68 | 89.90 | 89.38 | 89.72 | 1,221,915 | +0.08(+0.09%) |
Jul 17, 2017 | 88.69 | 90.26 | 88.45 | 89.64 | 1,829,977 | +0.83(+0.93%) |
Jul 14, 2017 | 88.42 | 89.11 | 88.22 | 88.81 | 1,022,463 | +0.54(+0.61%) |
Jul 13, 2017 | 88.28 | 88.64 | 87.96 | 88.27 | 1,036,995 | +0.20(+0.22%) |
Jul 12, 2017 | 88.03 | 88.53 | 87.75 | 88.07 | 1,667,288 | +0.61(+0.70%) |
Jul 11, 2017 | 87.96 | 87.99 | 87.07 | 87.46 | 1,894,173 | -0.38(-0.43%) |
Jul 10, 2017 | 87.87 | 88.13 | 87.19 | 87.84 | 2,766,508 | -0.01(-0.01%) |
Jul 07, 2017 | 88.69 | 88.75 | 87.63 | 87.85 | 1,685,489 | -0.52(-0.59%) |
Jul 06, 2017 | 88.83 | 89.08 | 87.84 | 88.37 | 1,690,839 | -0.82(-0.92%) |
Jul 05, 2017 | 89.24 | 89.71 | 88.92 | 89.19 | 1,547,216 | -0.08(-0.09%) |
Jul 03, 2017 | 89.51 | 89.71 | 89.18 | 89.27 | 834,942 | -0.16(-0.18%) |
Jun 30, 2017 | 89.41 | 89.85 | 89.21 | 89.43 | 1,384,814 | +0.34(+0.38%) |
Jun 29, 2017 | 89.85 | 89.94 | 88.23 | 89.10 | 2,263,694 | -1.11(-1.23%) |
Jun 28, 2017 | 90.29 | 91.04 | 90.17 | 90.20 | 1,225,016 | +0.37(+0.41%) |
Jun 27, 2017 | 89.72 | 90.50 | 89.51 | 89.83 | 1,615,700 | -0.08(-0.09%) |
Jun 26, 2017 | 90.78 | 90.78 | 89.87 | 89.92 | 1,914,157 | -0.46(-0.51%) |
Jun 23, 2017 | 90.70 | 90.77 | 89.88 | 90.37 | 1,854,668 | -0.46(-0.50%) |
Jun 22, 2017 | 90.75 | 91.23 | 90.08 | 90.83 | 1,372,364 | +0.14(+0.15%) |
Jun 21, 2017 | 90.82 | 90.82 | 89.91 | 90.69 | 1,458,389 | +0.26(+0.29%) |
Jun 20, 2017 | 91.51 | 91.69 | 90.36 | 90.43 | 1,433,626 | -1.06(-1.16%) |
Jun 19, 2017 | 90.94 | 91.52 | 90.79 | 91.49 | 1,349,775 | +0.64(+0.71%) |
Jun 16, 2017 | 90.89 | 91.10 | 90.08 | 90.85 | 2,061,479 | -0.05(-0.05%) |
Jun 15, 2017 | 90.14 | 91.11 | 89.54 | 90.89 | 1,176,752 | +0.36(+0.40%) |
Jun 14, 2017 | 90.16 | 91.03 | 90.07 | 90.53 | 1,164,828 | +0.48(+0.54%) |
Jun 13, 2017 | 89.47 | 90.34 | 89.15 | 90.05 | 1,079,262 | +0.59(+0.66%) |
Jun 12, 2017 | 89.76 | 89.96 | 88.16 | 89.46 | 1,391,461 | -0.32(-0.35%) |
Jun 09, 2017 | 89.44 | 90.06 | 89.12 | 89.78 | 1,295,275 | +0.28(+0.31%) |
Jun 08, 2017 | 89.92 | 89.10 | 89.50 | 997,615 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.60 | 90.00 | 89.32 | 89.92 | 1,293,893 | +0.26(+0.29%) |
Jun 06, 2017 | 89.73 | 90.38 | 89.31 | 89.66 | 1,523,117 | -0.07(-0.07%) |
Jun 05, 2017 | 89.43 | 89.80 | 88.91 | 89.73 | 880,982 | +0.16(+0.18%) |
Jun 02, 2017 | 88.52 | 89.66 | 88.33 | 89.57 | 2,502,695 | +1.46(+1.66%) |
Jun 01, 2017 | 87.90 | 88.12 | 87.49 | 88.11 | 1,474,374 | +0.39(+0.45%) |
May 31, 2017 | 87.58 | 88.17 | 87.34 | 87.72 | 1,352,898 | +0.14(+0.16%) |
May 30, 2017 | 87.04 | 87.63 | 86.51 | 87.58 | 1,098,527 | +0.27(+0.31%) |
May 26, 2017 | 86.98 | 87.76 | 86.89 | 87.31 | 915,303 | +0.42(+0.48%) |
May 25, 2017 | 86.57 | 87.01 | 86.37 | 86.89 | 1,314,959 | +0.52(+0.60%) |
May 24, 2017 | 85.73 | 86.46 | 85.53 | 86.37 | 1,545,572 | +0.97(+1.13%) |
May 23, 2017 | 86.54 | 86.69 | 85.30 | 85.40 | 1,892,645 | -0.89(-1.03%) |
May 22, 2017 | 85.51 | 86.62 | 85.51 | 86.29 | 1,292,168 | +0.54(+0.63%) |
May 19, 2017 | 84.97 | 86.18 | 84.31 | 85.75 | 3,525,605 | +0.92(+1.08%) |
May 18, 2017 | 85.37 | 85.37 | 84.45 | 84.84 | 2,087,341 | -0.67(-0.78%) |
May 17, 2017 | 85.32 | 86.01 | 84.57 | 85.50 | 2,848,737 | +0.19(+0.22%) |
May 16, 2017 | 86.14 | 86.29 | 85.19 | 85.32 | 1,773,469 | -0.66(-0.77%) |
May 15, 2017 | 86.32 | 86.69 | 85.86 | 85.98 | 1,953,624 | -0.30(-0.34%) |
May 12, 2017 | 86.41 | 86.41 | 85.75 | 86.27 | 1,395,156 | +0.03(+0.03%) |
May 11, 2017 | 87.02 | 87.13 | 86.20 | 86.25 | 2,518,932 | -1.10(-1.25%) |
May 10, 2017 | 86.76 | 87.71 | 86.68 | 87.34 | 2,770,491 | +1.02(+1.18%) |
May 09, 2017 | 86.13 | 86.35 | 85.67 | 86.32 | 2,329,253 | +0.34(+0.40%) |
May 08, 2017 | 85.95 | 86.29 | 85.54 | 85.98 | 1,708,861 | -0.23(-0.27%) |
May 05, 2017 | 84.84 | 86.29 | 84.52 | 86.21 | 2,246,995 | +0.93(+1.09%) |
May 04, 2017 | 84.91 | 85.61 | 84.28 | 85.28 | 2,674,592 | +0.52(+0.61%) |
May 03, 2017 | 83.69 | 85.33 | 83.54 | 84.76 | 5,510,802 | +3.55(+4.37%) |
May 02, 2017 | 80.87 | 81.52 | 80.79 | 81.21 | 2,866,083 | +0.28(+0.34%) |