Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.24 | 92.01 | 91.24 | 91.98 | 39,701 | +0.06(+0.07%) |
Jul 28, 2017 | 91.05 | 91.93 | 91.05 | 91.92 | 47,680 | +0.84(+0.92%) |
Jul 27, 2017 | 91.12 | 91.29 | 90.74 | 91.08 | 32,519 | -0.64(-0.70%) |
Jul 26, 2017 | 91.15 | 92.01 | 90.95 | 91.72 | 61,631 | +0.21(+0.23%) |
Jul 25, 2017 | 92.07 | 92.19 | 91.49 | 91.51 | 43,384 | -1.81(-1.94%) |
Jul 24, 2017 | 93.75 | 93.86 | 93.20 | 93.31 | 35,028 | -0.63(-0.68%) |
Jul 21, 2017 | 93.70 | 94.16 | 93.67 | 93.95 | 48,704 | +0.59(+0.64%) |
Jul 20, 2017 | 93.64 | 93.87 | 93.03 | 93.35 | 100,667 | +0.33(+0.35%) |
Jul 19, 2017 | 93.03 | 93.23 | 92.80 | 93.03 | 51,787 | +0.16(+0.17%) |
Jul 18, 2017 | 92.46 | 93.02 | 92.40 | 92.87 | 157,433 | +1.12(+1.22%) |
Jul 17, 2017 | 91.37 | 91.97 | 91.29 | 91.75 | 59,044 | +0.33(+0.36%) |
Jul 14, 2017 | 92.07 | 92.08 | 91.17 | 91.42 | 71,963 | +0.21(+0.23%) |
Jul 13, 2017 | 91.78 | 91.78 | 90.97 | 91.21 | 34,446 | -0.76(-0.83%) |
Jul 12, 2017 | 91.85 | 92.05 | 91.49 | 91.97 | 70,974 | +0.79(+0.86%) |
Jul 11, 2017 | 90.86 | 91.45 | 90.74 | 91.19 | 17,773 | +0.36(+0.39%) |
Jul 10, 2017 | 90.89 | 91.21 | 90.82 | 90.83 | 42,119 | -0.06(-0.07%) |
Jul 07, 2017 | 90.98 | 91.21 | 90.66 | 90.89 | 70,002 | -0.79(-0.87%) |
Jul 06, 2017 | 91.84 | 91.26 | 91.69 | 57,749 | -1.21(-1.30%) | |
Jul 05, 2017 | 92.53 | 92.96 | 92.42 | 92.89 | 34,953 | +0.29(+0.32%) |
Jul 03, 2017 | 93.49 | 93.49 | 92.19 | 92.60 | 43,737 | -0.56(-0.60%) |
Jun 30, 2017 | 93.10 | 93.39 | 92.81 | 93.16 | 50,207 | -0.37(-0.40%) |
Jun 29, 2017 | 93.11 | 93.75 | 92.91 | 93.53 | 74,393 | -0.94(-0.99%) |
Jun 28, 2017 | 94.69 | 94.78 | 94.02 | 94.46 | 58,468 | -0.72(-0.76%) |
Jun 27, 2017 | 95.71 | 95.71 | 94.69 | 95.19 | 136,485 | -1.31(-1.35%) |
Jun 26, 2017 | 96.47 | 96.83 | 96.24 | 96.49 | 73,541 | +0.76(+0.80%) |
Jun 23, 2017 | 95.59 | 95.96 | 95.51 | 95.73 | 116,883 | -0.24(-0.25%) |
Jun 22, 2017 | 95.85 | 95.97 | 95.43 | 95.97 | 452,386 | +0.30(+0.31%) |
Jun 21, 2017 | 95.16 | 95.68 | 94.94 | 95.67 | 90,493 | +0.39(+0.40%) |
Jun 20, 2017 | 94.68 | 95.43 | 94.68 | 95.29 | 47,412 | +1.23(+1.31%) |
Jun 19, 2017 | 94.23 | 94.28 | 93.87 | 94.06 | 22,945 | -0.05(-0.05%) |
Jun 16, 2017 | 93.91 | 94.23 | 93.76 | 94.11 | 45,569 | +0.20(+0.21%) |
Jun 15, 2017 | 93.93 | 94.17 | 93.77 | 93.91 | 55,473 | -0.03(-0.03%) |
Jun 14, 2017 | 93.42 | 94.25 | 93.25 | 93.94 | 132,761 | +2.03(+2.21%) |
Jun 13, 2017 | 91.42 | 92.06 | 91.42 | 91.91 | 27,688 | +0.02(+0.02%) |
Jun 12, 2017 | 91.66 | 92.50 | 91.63 | 91.89 | 99,553 | +0.06(+0.06%) |
Jun 09, 2017 | 91.53 | 92.16 | 91.53 | 91.84 | 36,757 | -0.33(-0.36%) |
Jun 08, 2017 | 92.53 | 92.53 | 91.99 | 92.17 | 15,797 | -0.40(-0.43%) |
Jun 07, 2017 | 92.76 | 93.15 | 92.38 | 92.57 | 164,074 | -0.58(-0.63%) |
Jun 06, 2017 | 93.23 | 93.44 | 93.12 | 93.15 | 50,034 | +0.87(+0.95%) |
Jun 05, 2017 | 92.52 | 92.77 | 92.24 | 92.28 | 277,087 | -0.95(-1.01%) |
Jun 02, 2017 | 92.93 | 93.48 | 92.80 | 93.22 | 76,444 | +1.33(+1.45%) |
Jun 01, 2017 | 91.52 | 91.95 | 91.44 | 91.89 | 94,848 | -0.11(-0.12%) |
May 31, 2017 | 91.55 | 92.00 | 91.51 | 92.00 | 160,490 | +0.48(+0.53%) |
May 30, 2017 | 91.30 | 91.53 | 91.18 | 91.52 | 30,310 | +0.76(+0.84%) |
May 26, 2017 | 90.80 | 91.14 | 90.62 | 90.76 | 26,137 | +0.27(+0.30%) |
May 25, 2017 | 90.30 | 90.63 | 90.15 | 90.49 | 35,196 | +0.02(+0.02%) |
May 24, 2017 | 90.09 | 90.77 | 89.97 | 90.48 | 41,044 | +0.50(+0.56%) |
May 23, 2017 | 91.05 | 91.05 | 89.82 | 89.97 | 34,689 | -0.83(-0.91%) |
May 22, 2017 | 90.91 | 90.95 | 90.60 | 90.80 | 24,557 | -0.39(-0.42%) |
May 19, 2017 | 90.77 | 91.20 | 90.26 | 91.18 | 84,647 | +0.40(+0.44%) |
May 18, 2017 | 91.07 | 91.16 | 90.37 | 90.78 | 66,969 | +0.36(+0.40%) |
May 17, 2017 | 89.75 | 90.85 | 89.61 | 90.42 | 78,881 | +1.77(+2.00%) |
May 16, 2017 | 88.44 | 89.14 | 88.44 | 88.65 | 41,235 | +0.39(+0.45%) |
May 15, 2017 | 88.37 | 88.48 | 88.01 | 88.25 | 35,911 | -0.35(-0.40%) |
May 12, 2017 | 88.32 | 88.72 | 88.25 | 88.61 | 16,776 | +0.98(+1.11%) |
May 11, 2017 | 87.20 | 87.96 | 87.11 | 87.63 | 27,306 | -0.21(-0.24%) |
May 10, 2017 | 88.16 | 88.44 | 87.50 | 87.85 | 186,694 | -0.16(-0.18%) |
May 09, 2017 | 87.64 | 88.00 | 87.54 | 88.00 | 17,625 | +0.00(+0.00%) |
May 08, 2017 | 88.40 | 88.46 | 87.82 | 88.00 | 36,220 | -0.68(-0.77%) |
May 05, 2017 | 88.66 | 88.81 | 88.35 | 88.68 | 54,110 | +0.20(+0.23%) |
May 04, 2017 | 88.40 | 88.63 | 88.01 | 88.48 | 39,108 | -0.72(-0.81%) |
May 03, 2017 | 89.51 | 89.63 | 88.95 | 89.20 | 225,022 | +0.44(+0.50%) |
May 02, 2017 | 88.21 | 89.07 | 88.18 | 88.76 | 81,472 | +0.49(+0.55%) |