Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.59 | 95.16 | 93.43 | 94.81 | 727,780 | +0.21(+0.22%) |
Jul 28, 2017 | 92.29 | 95.12 | 91.01 | 94.60 | 679,665 | +2.24(+2.43%) |
Jul 27, 2017 | 95.12 | 96.33 | 89.90 | 92.36 | 1,825,647 | -1.86(-1.97%) |
Jul 26, 2017 | 94.01 | 94.48 | 93.57 | 94.22 | 712,830 | -0.08(-0.08%) |
Jul 25, 2017 | 94.74 | 94.82 | 92.70 | 94.30 | 590,007 | -0.04(-0.04%) |
Jul 24, 2017 | 92.64 | 94.61 | 92.64 | 94.34 | 978,447 | +1.88(+2.03%) |
Jul 21, 2017 | 92.43 | 93.19 | 91.83 | 92.46 | 516,297 | -0.19(-0.21%) |
Jul 20, 2017 | 94.75 | 91.77 | 92.65 | 1,153,237 | -1.29(-1.37%) | |
Jul 19, 2017 | 94.72 | 95.49 | 93.53 | 93.94 | 834,188 | +0.30(+0.32%) |
Jul 18, 2017 | 91.80 | 93.70 | 90.00 | 93.64 | 804,828 | +1.79(+1.95%) |
Jul 17, 2017 | 93.92 | 95.17 | 91.51 | 91.85 | 1,004,711 | -1.40(-1.50%) |
Jul 14, 2017 | 93.23 | 94.48 | 93.20 | 93.25 | 745,865 | +0.62(+0.67%) |
Jul 13, 2017 | 92.50 | 94.13 | 91.92 | 92.63 | 1,081,354 | +0.41(+0.44%) |
Jul 12, 2017 | 88.98 | 92.50 | 88.65 | 92.22 | 1,569,606 | +4.04(+4.58%) |
Jul 11, 2017 | 87.18 | 88.35 | 86.78 | 88.18 | 595,907 | +1.29(+1.48%) |
Jul 10, 2017 | 86.71 | 88.22 | 86.50 | 86.89 | 474,005 | +0.27(+0.31%) |
Jul 07, 2017 | 85.78 | 87.75 | 85.35 | 86.62 | 709,036 | +1.48(+1.74%) |
Jul 06, 2017 | 84.53 | 85.98 | 84.14 | 85.14 | 418,636 | -0.30(-0.35%) |
Jul 05, 2017 | 86.40 | 87.88 | 85.20 | 85.44 | 787,159 | -0.42(-0.49%) |
Jul 03, 2017 | 85.50 | 85.98 | 84.12 | 85.86 | 414,219 | +0.89(+1.05%) |
Jun 30, 2017 | 85.13 | 85.84 | 83.66 | 84.97 | 589,204 | -0.42(-0.49%) |
Jun 29, 2017 | 85.92 | 86.93 | 84.27 | 85.39 | 876,002 | -1.36(-1.57%) |
Jun 28, 2017 | 85.37 | 86.79 | 83.41 | 86.75 | 799,264 | +1.78(+2.09%) |
Jun 27, 2017 | 86.41 | 87.45 | 84.79 | 84.97 | 951,299 | -1.65(-1.90%) |
Jun 26, 2017 | 88.32 | 89.00 | 85.59 | 86.62 | 981,172 | -0.99(-1.13%) |
Jun 23, 2017 | 86.98 | 87.61 | 942,038 | +0.12(+0.14%) | ||
Jun 22, 2017 | 85.80 | 89.09 | 84.50 | 87.49 | 3,667,053 | -4.44(-4.83%) |
Jun 21, 2017 | 89.03 | 92.20 | 88.61 | 91.93 | 1,166,410 | +3.50(+3.96%) |
Jun 20, 2017 | 88.51 | 89.86 | 87.84 | 88.43 | 645,079 | +0.04(+0.05%) |
Jun 19, 2017 | 87.32 | 89.10 | 87.10 | 88.39 | 1,207,842 | +2.48(+2.89%) |
Jun 16, 2017 | 86.28 | 87.03 | 85.38 | 85.91 | 996,196 | -0.38(-0.44%) |
Jun 15, 2017 | 84.29 | 86.82 | 83.40 | 86.29 | 1,368,161 | +0.39(+0.45%) |
Jun 14, 2017 | 87.88 | 88.37 | 85.20 | 85.90 | 1,274,016 | -0.92(-1.06%) |
Jun 13, 2017 | 87.81 | 89.25 | 85.89 | 86.82 | 1,147,670 | -0.31(-0.36%) |
Jun 12, 2017 | 86.03 | 89.30 | 85.28 | 87.13 | 1,625,602 | -0.52(-0.59%) |
Jun 09, 2017 | 89.47 | 90.91 | 85.67 | 87.65 | 2,561,560 | -1.82(-2.03%) |
Jun 08, 2017 | 95.80 | 96.50 | 87.36 | 89.47 | 4,538,053 | -4.14(-4.42%) |
Jun 07, 2017 | 90.97 | 94.41 | 90.50 | 93.61 | 2,703,664 | +3.30(+3.65%) |
Jun 06, 2017 | 93.22 | 93.69 | 90.02 | 90.31 | 1,985,320 | -1.83(-1.99%) |
Jun 05, 2017 | 92.86 | 93.89 | 91.21 | 92.14 | 2,028,336 | -4.36(-4.52%) |
Jun 02, 2017 | 98.45 | 99.20 | 95.65 | 96.50 | 1,467,595 | -1.11(-1.14%) |
Jun 01, 2017 | 98.17 | 99.26 | 95.69 | 97.61 | 2,446,582 | -0.36(-0.37%) |
May 31, 2017 | 101.55 | 101.74 | 97.47 | 97.97 | 2,549,222 | -3.37(-3.33%) |
May 30, 2017 | 103.90 | 104.35 | 100.51 | 101.34 | 1,203,314 | -2.91(-2.79%) |
May 26, 2017 | 101.24 | 104.80 | 100.62 | 104.25 | 1,640,888 | +3.25(+3.22%) |
May 25, 2017 | 100.57 | 101.43 | 99.08 | 101.00 | 1,064,008 | +0.72(+0.72%) |
May 24, 2017 | 100.74 | 101.69 | 99.02 | 100.28 | 1,338,144 | +0.09(+0.09%) |
May 23, 2017 | 105.56 | 105.56 | 99.77 | 100.19 | 2,146,890 | -4.95(-4.71%) |
May 22, 2017 | 103.49 | 105.99 | 102.55 | 105.14 | 1,905,221 | +3.03(+2.97%) |
May 19, 2017 | 103.35 | 103.36 | 100.55 | 102.11 | 1,597,669 | +0.60(+0.59%) |
May 18, 2017 | 96.25 | 102.39 | 95.08 | 101.51 | 2,296,450 | +4.28(+4.40%) |
May 17, 2017 | 98.07 | 99.29 | 95.40 | 97.23 | 3,284,895 | -1.81(-1.83%) |
May 16, 2017 | 88.89 | 100.98 | 88.78 | 99.04 | 10,651,409 | +15.00(+17.85%) |
May 15, 2017 | 84.00 | 84.19 | 82.91 | 84.04 | 1,478,816 | +0.54(+0.65%) |
May 12, 2017 | 83.49 | 83.97 | 82.53 | 83.50 | 722,496 | -0.10(-0.12%) |
May 11, 2017 | 83.73 | 83.96 | 81.83 | 83.60 | 803,119 | +0.19(+0.23%) |
May 10, 2017 | 81.49 | 84.10 | 80.73 | 83.41 | 939,250 | +2.33(+2.87%) |
May 09, 2017 | 80.58 | 82.15 | 80.00 | 81.08 | 989,745 | +1.21(+1.51%) |
May 08, 2017 | 77.79 | 80.40 | 77.69 | 79.87 | 1,390,479 | +2.10(+2.70%) |
May 05, 2017 | 77.31 | 77.95 | 76.24 | 77.77 | 510,733 | +0.88(+1.14%) |
May 04, 2017 | 77.30 | 77.30 | 75.91 | 76.89 | 492,933 | -0.15(-0.19%) |
May 03, 2017 | 77.83 | 77.83 | 76.41 | 77.04 | 529,294 | -1.24(-1.58%) |
May 02, 2017 | 77.59 | 78.70 | 76.90 | 78.28 | 950,522 | +1.09(+1.41%) |