Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.47 | 92.99 | 91.79 | 92.22 | 2,415,484 | -0.01(-0.01%) |
Jul 28, 2017 | 92.51 | 92.70 | 91.83 | 92.23 | 1,644,651 | -0.49(-0.53%) |
Jul 27, 2017 | 92.45 | 92.75 | 91.61 | 92.72 | 1,824,210 | +0.57(+0.62%) |
Jul 26, 2017 | 91.99 | 92.38 | 91.47 | 92.15 | 2,189,378 | +0.16(+0.17%) |
Jul 25, 2017 | 91.41 | 92.32 | 91.27 | 91.99 | 2,219,481 | +0.93(+1.02%) |
Jul 24, 2017 | 91.13 | 91.21 | 90.44 | 91.06 | 922,078 | -0.19(-0.20%) |
Jul 21, 2017 | 90.14 | 91.30 | 90.14 | 91.25 | 1,248,582 | +0.78(+0.86%) |
Jul 20, 2017 | 90.64 | 91.15 | 90.38 | 90.47 | 1,192,823 | +0.16(+0.18%) |
Jul 19, 2017 | 89.86 | 90.52 | 89.70 | 90.31 | 1,143,492 | +0.61(+0.68%) |
Jul 18, 2017 | 89.67 | 89.88 | 89.36 | 89.70 | 1,222,148 | +0.08(+0.09%) |
Jul 17, 2017 | 88.68 | 90.24 | 88.44 | 89.62 | 1,830,327 | +0.83(+0.93%) |
Jul 14, 2017 | 88.40 | 89.10 | 88.20 | 88.79 | 1,022,659 | +0.54(+0.61%) |
Jul 13, 2017 | 88.27 | 88.62 | 87.94 | 88.25 | 1,037,193 | +0.20(+0.22%) |
Jul 12, 2017 | 88.02 | 88.52 | 87.74 | 88.05 | 1,667,607 | +0.61(+0.70%) |
Jul 11, 2017 | 87.94 | 87.97 | 87.06 | 87.44 | 1,894,536 | -0.38(-0.43%) |
Jul 10, 2017 | 87.86 | 88.11 | 87.17 | 87.82 | 2,767,038 | -0.01(-0.01%) |
Jul 07, 2017 | 88.68 | 88.73 | 87.62 | 87.83 | 1,685,812 | -0.52(-0.59%) |
Jul 06, 2017 | 88.82 | 89.06 | 87.82 | 88.35 | 1,691,163 | -0.82(-0.92%) |
Jul 05, 2017 | 89.23 | 89.69 | 88.90 | 89.17 | 1,547,512 | -0.08(-0.09%) |
Jul 03, 2017 | 89.50 | 89.69 | 89.16 | 89.26 | 835,102 | -0.16(-0.18%) |
Jun 30, 2017 | 89.40 | 89.83 | 89.19 | 89.41 | 1,385,079 | +0.34(+0.38%) |
Jun 29, 2017 | 89.83 | 89.93 | 88.21 | 89.08 | 2,264,127 | -1.11(-1.23%) |
Jun 28, 2017 | 90.27 | 91.03 | 90.15 | 90.19 | 1,225,251 | +0.37(+0.41%) |
Jun 27, 2017 | 89.70 | 90.49 | 89.49 | 89.81 | 1,616,009 | -0.08(-0.09%) |
Jun 26, 2017 | 90.76 | 90.76 | 89.85 | 89.90 | 1,914,523 | -0.46(-0.51%) |
Jun 23, 2017 | 90.68 | 90.76 | 89.86 | 90.35 | 1,855,023 | -0.46(-0.50%) |
Jun 22, 2017 | 90.74 | 91.21 | 90.07 | 90.81 | 1,372,627 | +0.14(+0.15%) |
Jun 21, 2017 | 90.80 | 90.80 | 89.89 | 90.67 | 1,458,668 | +0.26(+0.29%) |
Jun 20, 2017 | 91.49 | 91.67 | 90.35 | 90.41 | 1,433,901 | -1.06(-1.16%) |
Jun 19, 2017 | 90.92 | 91.50 | 90.77 | 91.47 | 1,350,033 | +0.64(+0.71%) |
Jun 16, 2017 | 90.88 | 91.08 | 90.07 | 90.83 | 2,061,874 | -0.05(-0.05%) |
Jun 15, 2017 | 90.12 | 91.09 | 89.53 | 90.88 | 1,176,977 | +0.36(+0.40%) |
Jun 14, 2017 | 90.14 | 91.02 | 90.05 | 90.51 | 1,165,051 | +0.48(+0.54%) |
Jun 13, 2017 | 89.45 | 90.33 | 89.13 | 90.03 | 1,079,468 | +0.59(+0.66%) |
Jun 12, 2017 | 89.74 | 89.94 | 88.15 | 89.44 | 1,391,728 | -0.32(-0.35%) |
Jun 09, 2017 | 89.42 | 90.05 | 89.11 | 89.76 | 1,295,523 | +0.28(+0.31%) |
Jun 08, 2017 | 89.91 | 89.08 | 89.48 | 997,806 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.58 | 89.98 | 89.30 | 89.91 | 1,294,140 | +0.26(+0.29%) |
Jun 06, 2017 | 89.71 | 90.36 | 89.29 | 89.65 | 1,523,408 | -0.07(-0.07%) |
Jun 05, 2017 | 89.41 | 89.79 | 88.89 | 89.71 | 881,151 | +0.16(+0.18%) |
Jun 02, 2017 | 88.50 | 89.64 | 88.31 | 89.55 | 2,503,174 | +1.46(+1.66%) |
Jun 01, 2017 | 87.89 | 88.10 | 87.48 | 88.09 | 1,474,656 | +0.39(+0.45%) |
May 31, 2017 | 87.56 | 88.16 | 87.33 | 87.70 | 1,353,157 | +0.14(+0.16%) |
May 30, 2017 | 87.02 | 87.62 | 86.50 | 87.56 | 1,098,738 | +0.27(+0.31%) |
May 26, 2017 | 86.96 | 87.75 | 86.87 | 87.29 | 915,478 | +0.42(+0.48%) |
May 25, 2017 | 86.56 | 86.99 | 86.35 | 86.87 | 1,315,211 | +0.52(+0.60%) |
May 24, 2017 | 85.71 | 86.44 | 85.52 | 86.35 | 1,545,867 | +0.97(+1.13%) |
May 23, 2017 | 86.53 | 86.68 | 85.28 | 85.39 | 1,893,007 | -0.89(-1.03%) |
May 22, 2017 | 85.50 | 86.60 | 85.50 | 86.28 | 1,292,415 | +0.54(+0.63%) |
May 19, 2017 | 84.96 | 86.17 | 84.29 | 85.74 | 3,526,280 | +0.92(+1.08%) |
May 18, 2017 | 85.36 | 85.36 | 84.44 | 84.82 | 2,087,740 | -0.67(-0.78%) |
May 17, 2017 | 85.30 | 86.00 | 84.55 | 85.49 | 2,849,282 | +0.19(+0.22%) |
May 16, 2017 | 86.13 | 86.28 | 85.17 | 85.30 | 1,773,809 | -0.66(-0.77%) |
May 15, 2017 | 86.30 | 86.68 | 85.84 | 85.96 | 1,953,997 | -0.30(-0.34%) |
May 12, 2017 | 86.40 | 86.40 | 85.74 | 86.26 | 1,395,423 | +0.03(+0.03%) |
May 11, 2017 | 87.00 | 87.11 | 86.18 | 86.23 | 2,519,413 | -1.10(-1.25%) |
May 10, 2017 | 86.74 | 87.69 | 86.67 | 87.33 | 2,771,021 | +1.02(+1.18%) |
May 09, 2017 | 86.11 | 86.33 | 85.65 | 86.30 | 2,329,699 | +0.34(+0.40%) |
May 08, 2017 | 85.93 | 86.28 | 85.52 | 85.96 | 1,709,188 | -0.23(-0.27%) |
May 05, 2017 | 84.82 | 86.28 | 84.50 | 86.19 | 2,247,425 | +0.93(+1.09%) |
May 04, 2017 | 84.89 | 85.59 | 84.26 | 85.26 | 2,675,103 | +0.52(+0.61%) |
May 03, 2017 | 83.68 | 85.31 | 83.52 | 84.75 | 5,511,856 | +3.55(+4.37%) |
May 02, 2017 | 80.86 | 81.50 | 80.77 | 81.20 | 2,866,631 | +0.28(+0.34%) |