Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 93.28 | 93.28 | 92.83 | 93.15 | 171,424 | +0.48(+0.52%) |
Jul 28, 2017 | 92.31 | 92.67 | 92.30 | 92.67 | 226,857 | +0.49(+0.53%) |
Jul 27, 2017 | 91.85 | 92.44 | 91.81 | 92.18 | 272,146 | +0.74(+0.81%) |
Jul 26, 2017 | 91.10 | 91.54 | 91.07 | 91.44 | 190,392 | +0.53(+0.58%) |
Jul 25, 2017 | 90.67 | 91.25 | 90.60 | 90.91 | 241,091 | +0.59(+0.66%) |
Jul 24, 2017 | 90.22 | 90.35 | 90.06 | 90.31 | 153,797 | +0.08(+0.09%) |
Jul 21, 2017 | 90.36 | 90.39 | 90.02 | 90.23 | 214,458 | -0.44(-0.48%) |
Jul 20, 2017 | 90.74 | 90.85 | 90.40 | 90.67 | 184,159 | +0.12(+0.13%) |
Jul 19, 2017 | 90.46 | 90.68 | 90.44 | 90.55 | 180,773 | -0.25(-0.27%) |
Jul 18, 2017 | 90.97 | 90.97 | 90.52 | 90.80 | 222,954 | -0.27(-0.30%) |
Jul 17, 2017 | 90.81 | 91.16 | 90.81 | 91.07 | 283,970 | +0.11(+0.12%) |
Jul 14, 2017 | 90.84 | 91.35 | 90.84 | 90.97 | 355,581 | +0.30(+0.33%) |
Jul 13, 2017 | 90.39 | 90.72 | 90.35 | 90.67 | 241,936 | -0.02(-0.03%) |
Jul 12, 2017 | 90.49 | 90.70 | 90.19 | 90.69 | 378,836 | +1.37(+1.53%) |
Jul 11, 2017 | 89.23 | 89.53 | 88.80 | 89.32 | 584,525 | -0.01(-0.01%) |
Jul 10, 2017 | 89.32 | 89.55 | 89.27 | 89.33 | 146,213 | -0.21(-0.23%) |
Jul 07, 2017 | 89.27 | 89.65 | 89.19 | 89.54 | 296,053 | +0.84(+0.95%) |
Jul 06, 2017 | 89.21 | 89.23 | 88.56 | 88.70 | 335,172 | -0.89(-1.00%) |
Jul 05, 2017 | 89.27 | 89.79 | 89.23 | 89.59 | 597,451 | +2.06(+2.36%) |
Jul 03, 2017 | 87.33 | 87.78 | 87.21 | 87.52 | 200,781 | +0.83(+0.96%) |
Jun 30, 2017 | 86.70 | 86.91 | 86.39 | 86.69 | 205,238 | +0.56(+0.65%) |
Jun 29, 2017 | 86.77 | 86.77 | 85.72 | 86.13 | 221,364 | -0.80(-0.92%) |
Jun 28, 2017 | 86.67 | 86.96 | 86.48 | 86.93 | 234,573 | +0.64(+0.74%) |
Jun 27, 2017 | 86.66 | 86.70 | 86.25 | 86.29 | 265,235 | -0.36(-0.42%) |
Jun 26, 2017 | 86.88 | 87.13 | 86.65 | 86.66 | 190,716 | -0.21(-0.25%) |
Jun 23, 2017 | 86.81 | 86.91 | 86.69 | 86.87 | 128,849 | -0.21(-0.24%) |
Jun 22, 2017 | 86.99 | 87.20 | 86.94 | 87.08 | 277,824 | +0.77(+0.89%) |
Jun 21, 2017 | 86.58 | 86.58 | 86.22 | 86.31 | 256,003 | +0.61(+0.71%) |
Jun 20, 2017 | 86.26 | 86.30 | 85.54 | 85.70 | 365,040 | -0.73(-0.84%) |
Jun 19, 2017 | 86.34 | 86.44 | 86.15 | 86.43 | 282,073 | -0.17(-0.19%) |
Jun 16, 2017 | 86.67 | 86.67 | 86.33 | 86.59 | 362,519 | -0.73(-0.83%) |
Jun 15, 2017 | 87.08 | 87.54 | 86.92 | 87.32 | 424,791 | -0.76(-0.86%) |
Jun 14, 2017 | 88.43 | 88.47 | 87.80 | 88.08 | 180,903 | -0.59(-0.66%) |
Jun 13, 2017 | 88.27 | 88.66 | 88.08 | 88.66 | 1,154,255 | +0.79(+0.90%) |
Jun 12, 2017 | 87.69 | 88.04 | 87.59 | 87.87 | 470,745 | +0.59(+0.67%) |
Jun 09, 2017 | 87.26 | 87.72 | 86.96 | 87.29 | 333,477 | -0.03(-0.04%) |
Jun 08, 2017 | 87.91 | 88.04 | 87.10 | 87.32 | 525,022 | -1.44(-1.63%) |
Jun 07, 2017 | 89.05 | 89.13 | 88.66 | 88.76 | 154,017 | -0.22(-0.25%) |
Jun 06, 2017 | 88.77 | 89.18 | 88.76 | 88.99 | 248,974 | +0.03(+0.04%) |
Jun 05, 2017 | 89.09 | 89.34 | 88.74 | 88.95 | 220,292 | -1.33(-1.47%) |
Jun 02, 2017 | 90.01 | 90.49 | 89.87 | 90.28 | 332,867 | +0.80(+0.89%) |
Jun 01, 2017 | 89.02 | 89.50 | 88.94 | 89.48 | 206,519 | +0.71(+0.80%) |
May 31, 2017 | 88.63 | 88.91 | 88.12 | 88.77 | 224,758 | -0.28(-0.32%) |
May 30, 2017 | 88.49 | 89.24 | 88.45 | 89.05 | 234,827 | +0.64(+0.73%) |
May 26, 2017 | 88.14 | 88.41 | 88.00 | 88.41 | 190,350 | -0.17(-0.19%) |
May 25, 2017 | 88.54 | 88.77 | 88.42 | 88.57 | 217,898 | -0.02(-0.02%) |
May 24, 2017 | 88.74 | 88.86 | 88.28 | 88.59 | 184,636 | -0.63(-0.70%) |
May 23, 2017 | 89.15 | 89.51 | 89.15 | 89.22 | 278,371 | +0.48(+0.54%) |
May 22, 2017 | 88.61 | 89.12 | 88.49 | 88.74 | 400,583 | -0.05(-0.06%) |
May 19, 2017 | 88.41 | 88.99 | 88.41 | 88.79 | 215,417 | +0.65(+0.74%) |
May 18, 2017 | 87.41 | 88.33 | 87.37 | 88.14 | 256,079 | +0.81(+0.93%) |
May 17, 2017 | 88.19 | 88.61 | 87.27 | 87.33 | 313,763 | -0.93(-1.06%) |
May 16, 2017 | 88.41 | 88.62 | 88.04 | 88.26 | 335,390 | +0.42(+0.48%) |
May 15, 2017 | 87.93 | 87.96 | 87.58 | 87.84 | 363,399 | -0.04(-0.05%) |
May 12, 2017 | 87.64 | 88.02 | 87.64 | 87.88 | 335,608 | -0.31(-0.36%) |
May 11, 2017 | 88.11 | 88.26 | 87.76 | 88.19 | 343,490 | +0.85(+0.97%) |
May 10, 2017 | 87.74 | 87.79 | 87.24 | 87.34 | 534,845 | -2.19(-2.44%) |
May 09, 2017 | 90.01 | 90.08 | 89.45 | 89.53 | 285,003 | -1.43(-1.57%) |
May 08, 2017 | 90.80 | 91.09 | 90.79 | 90.96 | 206,809 | +0.23(+0.25%) |
May 05, 2017 | 90.17 | 90.75 | 90.08 | 90.73 | 266,540 | +0.62(+0.69%) |
May 04, 2017 | 90.20 | 90.20 | 89.51 | 90.11 | 184,669 | +0.24(+0.27%) |
May 03, 2017 | 89.54 | 90.01 | 89.41 | 89.87 | 446,529 | -0.31(-0.34%) |
May 02, 2017 | 90.41 | 90.54 | 90.03 | 90.17 | 324,612 | +0.78(+0.87%) |