Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.99 | 87.48 | 84.21 | 87.03 | 2,327,088 | +1.25(+1.46%) |
Jul 28, 2017 | 86.74 | 87.16 | 85.16 | 85.78 | 737,260 | -1.25(-1.44%) |
Jul 27, 2017 | 87.23 | 87.64 | 85.97 | 87.03 | 753,457 | -0.11(-0.13%) |
Jul 26, 2017 | 86.81 | 87.98 | 85.84 | 87.14 | 663,172 | +0.31(+0.36%) |
Jul 25, 2017 | 85.07 | 87.21 | 84.54 | 86.83 | 1,109,446 | +2.01(+2.37%) |
Jul 24, 2017 | 85.46 | 85.83 | 84.40 | 84.82 | 1,314,493 | -0.87(-1.02%) |
Jul 21, 2017 | 86.94 | 87.78 | 84.48 | 85.69 | 2,423,837 | -1.80(-2.06%) |
Jul 20, 2017 | 90.90 | 90.90 | 86.88 | 87.49 | 1,434,527 | -2.98(-3.29%) |
Jul 19, 2017 | 89.06 | 90.73 | 88.96 | 90.47 | 654,088 | +1.91(+2.16%) |
Jul 18, 2017 | 89.33 | 90.14 | 87.61 | 88.56 | 781,169 | -1.24(-1.38%) |
Jul 17, 2017 | 88.89 | 91.06 | 88.89 | 89.80 | 893,376 | +0.62(+0.70%) |
Jul 14, 2017 | 89.12 | 89.98 | 88.59 | 89.18 | 681,852 | +0.51(+0.58%) |
Jul 13, 2017 | 89.08 | 89.70 | 88.48 | 88.67 | 1,205,062 | -0.32(-0.36%) |
Jul 12, 2017 | 87.96 | 89.40 | 87.30 | 88.99 | 879,796 | +1.70(+1.95%) |
Jul 11, 2017 | 88.34 | 89.45 | 87.28 | 87.29 | 1,255,786 | -0.71(-0.81%) |
Jul 10, 2017 | 89.80 | 90.43 | 87.44 | 88.00 | 1,110,709 | -2.42(-2.68%) |
Jul 07, 2017 | 88.50 | 91.48 | 88.50 | 90.42 | 1,009,194 | +2.20(+2.49%) |
Jul 06, 2017 | 88.01 | 89.60 | 87.38 | 88.22 | 1,591,063 | -0.68(-0.76%) |
Jul 05, 2017 | 93.03 | 93.22 | 88.66 | 88.90 | 1,661,615 | -4.22(-4.53%) |
Jul 03, 2017 | 92.61 | 94.19 | 92.50 | 93.12 | 535,387 | +1.13(+1.23%) |
Jun 30, 2017 | 92.00 | 92.62 | 91.79 | 91.99 | 883,158 | +0.16(+0.17%) |
Jun 29, 2017 | 91.58 | 93.48 | 91.02 | 91.83 | 1,639,366 | +0.24(+0.26%) |
Jun 28, 2017 | 89.34 | 92.30 | 87.65 | 91.59 | 1,795,005 | +1.95(+2.18%) |
Jun 27, 2017 | 87.56 | 90.53 | 87.09 | 89.64 | 2,325,539 | +0.96(+1.08%) |
Jun 26, 2017 | 86.50 | 88.88 | 86.45 | 88.68 | 2,533,910 | +2.27(+2.63%) |
Jun 23, 2017 | 84.07 | 87.10 | 80.87 | 86.41 | 3,531,503 | +2.04(+2.42%) |
Jun 22, 2017 | 89.89 | 89.89 | 83.95 | 84.37 | 3,505,488 | -5.12(-5.72%) |
Jun 21, 2017 | 93.98 | 93.98 | 89.04 | 89.49 | 1,843,082 | -4.52(-4.81%) |
Jun 20, 2017 | 97.27 | 97.65 | 93.83 | 94.01 | 938,505 | -3.09(-3.18%) |
Jun 19, 2017 | 96.36 | 97.40 | 95.03 | 97.10 | 632,346 | +0.86(+0.89%) |
Jun 16, 2017 | 96.68 | 96.90 | 95.34 | 96.24 | 640,312 | -1.15(-1.18%) |
Jun 15, 2017 | 97.22 | 98.07 | 95.79 | 97.39 | 826,591 | -0.17(-0.17%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.85 | 97.56 | 1,085,538 | -1.68(-1.69%) |
Jun 13, 2017 | 98.38 | 99.74 | 97.96 | 99.24 | 797,366 | +1.21(+1.23%) |
Jun 12, 2017 | 99.13 | 99.79 | 97.38 | 98.03 | 963,879 | -1.54(-1.55%) |
Jun 09, 2017 | 100.37 | 100.37 | 98.82 | 99.57 | 728,981 | -0.45(-0.45%) |
Jun 08, 2017 | 100.21 | 100.84 | 99.20 | 100.02 | 769,845 | -0.19(-0.19%) |
Jun 07, 2017 | 101.51 | 102.00 | 100.07 | 100.21 | 768,761 | -0.74(-0.73%) |
Jun 06, 2017 | 100.42 | 101.10 | 99.54 | 100.95 | 911,310 | +0.15(+0.15%) |
Jun 05, 2017 | 100.00 | 100.97 | 99.68 | 100.80 | 721,542 | +0.67(+0.67%) |
Jun 02, 2017 | 98.99 | 101.48 | 98.99 | 100.13 | 1,548,002 | +1.33(+1.35%) |
Jun 01, 2017 | 97.84 | 99.50 | 97.26 | 98.80 | 1,034,471 | +0.95(+0.97%) |
May 31, 2017 | 96.47 | 97.92 | 95.51 | 97.85 | 991,986 | +1.58(+1.64%) |
May 30, 2017 | 96.00 | 97.37 | 95.85 | 96.27 | 1,083,414 | -0.05(-0.05%) |
May 26, 2017 | 98.97 | 98.97 | 94.35 | 96.32 | 1,942,806 | -2.30(-2.33%) |
May 25, 2017 | 95.40 | 100.60 | 94.45 | 98.62 | 3,568,394 | +4.61(+4.90%) |
May 24, 2017 | 96.00 | 96.02 | 93.59 | 94.01 | 1,269,986 | -1.89(-1.97%) |
May 23, 2017 | 95.98 | 97.06 | 95.08 | 95.90 | 990,032 | -0.17(-0.18%) |
May 22, 2017 | 95.00 | 96.16 | 94.47 | 96.07 | 979,631 | +1.33(+1.40%) |
May 19, 2017 | 94.24 | 96.50 | 93.76 | 94.74 | 1,502,518 | +1.59(+1.71%) |
May 18, 2017 | 94.47 | 94.85 | 93.03 | 93.15 | 906,895 | -0.92(-0.98%) |
May 17, 2017 | 94.11 | 94.63 | 93.34 | 94.07 | 1,224,185 | -0.43(-0.46%) |
May 16, 2017 | 95.29 | 96.01 | 92.51 | 94.50 | 2,528,067 | -3.10(-3.18%) |
May 15, 2017 | 99.32 | 100.28 | 97.04 | 97.60 | 1,765,662 | -1.79(-1.80%) |
May 12, 2017 | 102.80 | 102.90 | 99.25 | 99.39 | 871,741 | -3.55(-3.45%) |
May 11, 2017 | 103.01 | 103.62 | 101.37 | 102.94 | 604,634 | -1.02(-0.98%) |
May 10, 2017 | 101.05 | 104.07 | 100.61 | 103.96 | 533,538 | +2.75(+2.72%) |
May 09, 2017 | 100.65 | 101.83 | 100.52 | 101.21 | 445,844 | +0.59(+0.59%) |
May 08, 2017 | 101.65 | 102.32 | 99.99 | 100.62 | 617,122 | -0.92(-0.91%) |
May 05, 2017 | 100.19 | 101.63 | 99.67 | 101.54 | 459,879 | +1.68(+1.68%) |
May 04, 2017 | 100.02 | 100.02 | 98.54 | 99.86 | 547,788 | +0.08(+0.08%) |
May 03, 2017 | 100.44 | 100.44 | 98.76 | 99.78 | 600,654 | -0.57(-0.57%) |
May 02, 2017 | 98.41 | 100.50 | 97.76 | 100.35 | 798,505 | +2.20(+2.24%) |