Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 89.59 | 89.99 | 89.35 | 89.99 | 108,197 | +0.54(+0.60%) |
Jul 28, 2017 | 89.05 | 89.45 | 88.96 | 89.45 | 49,168 | +0.86(+0.97%) |
Jul 27, 2017 | 89.20 | 89.36 | 88.29 | 88.59 | 106,785 | -0.42(-0.47%) |
Jul 26, 2017 | 88.35 | 89.12 | 87.78 | 89.01 | 69,099 | +0.33(+0.37%) |
Jul 25, 2017 | 88.71 | 88.99 | 88.40 | 88.68 | 56,462 | -0.35(-0.39%) |
Jul 24, 2017 | 89.65 | 89.65 | 88.72 | 89.03 | 189,575 | -0.40(-0.45%) |
Jul 21, 2017 | 89.63 | 89.64 | 89.10 | 89.43 | 40,947 | +0.87(+0.98%) |
Jul 20, 2017 | 88.00 | 89.05 | 87.74 | 88.56 | 50,154 | +0.46(+0.52%) |
Jul 19, 2017 | 88.55 | 88.55 | 88.08 | 88.10 | 22,783 | -0.59(-0.67%) |
Jul 18, 2017 | 88.90 | 88.95 | 88.57 | 88.69 | 26,329 | +0.05(+0.06%) |
Jul 17, 2017 | 89.00 | 89.39 | 88.51 | 88.64 | 65,487 | +0.48(+0.54%) |
Jul 14, 2017 | 87.90 | 88.16 | 87.74 | 88.16 | 30,761 | +1.52(+1.75%) |
Jul 13, 2017 | 87.50 | 87.50 | 86.60 | 86.64 | 34,574 | -1.05(-1.20%) |
Jul 12, 2017 | 87.52 | 87.79 | 87.36 | 87.69 | 73,164 | +1.55(+1.80%) |
Jul 11, 2017 | 85.55 | 86.29 | 85.12 | 86.14 | 52,505 | -0.10(-0.12%) |
Jul 10, 2017 | 85.76 | 86.31 | 85.58 | 86.24 | 56,973 | -0.35(-0.40%) |
Jul 07, 2017 | 86.76 | 86.76 | 86.20 | 86.59 | 66,086 | -0.46(-0.53%) |
Jul 06, 2017 | 86.75 | 87.05 | 86.60 | 87.05 | 81,329 | -0.04(-0.05%) |
Jul 05, 2017 | 86.34 | 87.11 | 86.20 | 87.09 | 31,817 | +0.32(+0.37%) |
Jul 03, 2017 | 86.93 | 87.13 | 86.52 | 86.77 | 103,082 | -1.58(-1.79%) |
Jun 30, 2017 | 88.43 | 88.55 | 87.95 | 88.35 | 68,072 | +0.34(+0.39%) |
Jun 29, 2017 | 87.30 | 88.22 | 87.15 | 88.01 | 55,996 | -0.02(-0.02%) |
Jun 28, 2017 | 88.32 | 88.32 | 87.70 | 88.03 | 26,034 | +0.03(+0.03%) |
Jun 27, 2017 | 88.08 | 88.20 | 87.75 | 88.00 | 30,666 | +0.19(+0.22%) |
Jun 26, 2017 | 88.00 | 88.14 | 87.59 | 87.81 | 55,466 | -0.95(-1.07%) |
Jun 23, 2017 | 88.50 | 88.98 | 88.38 | 88.76 | 37,100 | +0.35(+0.40%) |
Jun 22, 2017 | 89.20 | 89.25 | 88.23 | 88.41 | 26,117 | -0.31(-0.35%) |
Jun 21, 2017 | 88.01 | 88.73 | 87.83 | 88.72 | 26,562 | +0.60(+0.68%) |
Jun 20, 2017 | 88.50 | 88.58 | 87.99 | 88.12 | 47,586 | -0.37(-0.42%) |
Jun 19, 2017 | 88.05 | 88.56 | 87.90 | 88.49 | 48,799 | -0.29(-0.33%) |
Jun 16, 2017 | 88.14 | 88.79 | 88.10 | 88.78 | 11,002 | +0.54(+0.61%) |
Jun 15, 2017 | 88.25 | 88.55 | 88.00 | 88.24 | 30,464 | -1.07(-1.20%) |
Jun 14, 2017 | 90.40 | 91.20 | 89.19 | 89.31 | 54,888 | +0.47(+0.53%) |
Jun 13, 2017 | 89.10 | 89.14 | 88.30 | 88.84 | 43,963 | -1.51(-1.67%) |
Jun 12, 2017 | 90.10 | 90.69 | 90.01 | 90.35 | 35,952 | +0.45(+0.50%) |
Jun 09, 2017 | 89.71 | 90.10 | 89.71 | 89.90 | 16,446 | +0.19(+0.21%) |
Jun 08, 2017 | 90.37 | 90.37 | 89.48 | 89.71 | 36,291 | -0.69(-0.76%) |
Jun 07, 2017 | 90.65 | 91.38 | 90.16 | 90.40 | 57,033 | -1.40(-1.53%) |
Jun 06, 2017 | 92.09 | 92.55 | 91.75 | 91.80 | 45,122 | +0.52(+0.57%) |
Jun 05, 2017 | 91.45 | 92.00 | 91.25 | 91.28 | 45,204 | +0.12(+0.13%) |
Jun 02, 2017 | 89.75 | 91.41 | 89.60 | 91.16 | 61,342 | +1.97(+2.21%) |
Jun 01, 2017 | 89.13 | 89.49 | 88.72 | 89.19 | 82,380 | -1.68(-1.85%) |
May 31, 2017 | 90.25 | 91.07 | 90.19 | 90.87 | 19,301 | +0.91(+1.01%) |
May 30, 2017 | 90.30 | 90.41 | 89.90 | 89.96 | 83,849 | -1.85(-2.02%) |
May 26, 2017 | 92.14 | 92.33 | 91.60 | 91.81 | 39,618 | +1.08(+1.19%) |
May 25, 2017 | 91.15 | 91.50 | 90.68 | 90.73 | 43,965 | -0.04(-0.04%) |
May 24, 2017 | 90.05 | 90.77 | 90.00 | 90.77 | 13,462 | +0.42(+0.46%) |
May 23, 2017 | 91.34 | 91.51 | 90.32 | 90.35 | 28,382 | -0.39(-0.43%) |
May 22, 2017 | 89.85 | 90.90 | 89.81 | 90.74 | 27,842 | +0.84(+0.93%) |
May 19, 2017 | 90.20 | 90.30 | 89.74 | 89.90 | 46,071 | +0.67(+0.75%) |
May 18, 2017 | 89.87 | 89.87 | 89.14 | 89.23 | 48,385 | -1.18(-1.31%) |
May 17, 2017 | 90.39 | 90.82 | 90.23 | 90.41 | 72,903 | +0.27(+0.30%) |
May 16, 2017 | 89.88 | 90.17 | 89.55 | 90.14 | 44,941 | +1.04(+1.17%) |
May 15, 2017 | 89.70 | 89.75 | 88.64 | 89.10 | 67,075 | +1.07(+1.22%) |
May 12, 2017 | 88.15 | 88.33 | 87.76 | 88.03 | 32,768 | +0.14(+0.16%) |
May 11, 2017 | 87.35 | 87.92 | 87.33 | 87.89 | 57,392 | +0.71(+0.81%) |
May 10, 2017 | 86.90 | 87.40 | 86.71 | 87.18 | 40,532 | +0.44(+0.51%) |
May 09, 2017 | 86.75 | 86.75 | 86.21 | 86.74 | 66,036 | -1.35(-1.53%) |
May 08, 2017 | 87.38 | 88.09 | 87.31 | 88.09 | 35,032 | +0.68(+0.78%) |
May 05, 2017 | 87.00 | 87.45 | 86.90 | 87.41 | 50,568 | +0.99(+1.15%) |
May 04, 2017 | 85.87 | 86.93 | 85.60 | 86.42 | 108,664 | +0.21(+0.24%) |
May 03, 2017 | 87.06 | 87.23 | 86.10 | 86.21 | 444,701 | -2.67(-3.00%) |
May 02, 2017 | 88.79 | 88.92 | 88.50 | 88.88 | 114,430 | -0.23(-0.26%) |