Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 95.12 | 95.17 | 92.51 | 93.05 | 207,808 | -1.78(-1.87%) |
Jul 28, 2017 | 93.52 | 95.01 | 93.29 | 94.82 | 245,835 | +1.00(+1.07%) |
Jul 27, 2017 | 95.54 | 96.50 | 92.63 | 93.82 | 256,783 | +1.13(+1.22%) |
Jul 26, 2017 | 94.01 | 94.57 | 92.60 | 92.69 | 256,958 | -1.13(-1.20%) |
Jul 25, 2017 | 93.11 | 94.38 | 92.71 | 93.82 | 414,390 | +1.21(+1.30%) |
Jul 24, 2017 | 91.90 | 92.61 | 91.34 | 92.61 | 204,067 | +0.65(+0.70%) |
Jul 21, 2017 | 91.66 | 92.21 | 91.32 | 91.97 | 189,706 | +0.42(+0.45%) |
Jul 20, 2017 | 91.83 | 92.23 | 91.26 | 91.55 | 111,851 | -0.13(-0.14%) |
Jul 19, 2017 | 90.40 | 91.71 | 90.15 | 91.68 | 196,618 | +1.54(+1.71%) |
Jul 18, 2017 | 90.00 | 90.52 | 89.29 | 90.13 | 146,699 | -0.08(-0.09%) |
Jul 17, 2017 | 90.13 | 90.58 | 89.51 | 90.21 | 109,627 | -0.02(-0.02%) |
Jul 14, 2017 | 89.98 | 90.76 | 89.75 | 90.23 | 113,114 | +0.37(+0.41%) |
Jul 13, 2017 | 89.99 | 90.13 | 89.18 | 89.86 | 140,057 | -0.03(-0.03%) |
Jul 12, 2017 | 89.97 | 91.15 | 89.65 | 89.89 | 188,229 | +0.42(+0.47%) |
Jul 11, 2017 | 89.48 | 89.89 | 88.43 | 89.47 | 208,721 | -0.01(-0.01%) |
Jul 10, 2017 | 89.27 | 90.41 | 89.27 | 89.48 | 171,150 | -0.34(-0.38%) |
Jul 07, 2017 | 88.78 | 89.99 | 87.99 | 89.81 | 112,862 | +1.22(+1.37%) |
Jul 06, 2017 | 89.05 | 89.70 | 88.46 | 88.60 | 177,365 | -0.93(-1.03%) |
Jul 05, 2017 | 88.73 | 89.68 | 88.34 | 89.52 | 130,661 | +0.77(+0.87%) |
Jul 03, 2017 | 89.31 | 89.50 | 88.68 | 88.75 | 92,729 | +0.18(+0.21%) |
Jun 30, 2017 | 87.83 | 89.15 | 86.72 | 88.57 | 243,596 | +1.04(+1.19%) |
Jun 29, 2017 | 87.79 | 87.83 | 86.49 | 87.53 | 154,282 | -0.01(-0.01%) |
Jun 28, 2017 | 87.44 | 88.51 | 87.13 | 87.54 | 148,755 | +0.79(+0.91%) |
Jun 27, 2017 | 86.95 | 87.42 | 86.61 | 86.74 | 179,912 | -0.40(-0.45%) |
Jun 26, 2017 | 88.03 | 88.10 | 87.08 | 87.14 | 170,501 | -0.54(-0.62%) |
Jun 23, 2017 | 87.13 | 87.86 | 86.87 | 87.68 | 349,735 | +0.55(+0.63%) |
Jun 22, 2017 | 87.19 | 87.82 | 86.79 | 87.13 | 175,484 | -0.04(-0.04%) |
Jun 21, 2017 | 89.10 | 89.10 | 87.05 | 87.17 | 146,068 | -1.60(-1.80%) |
Jun 20, 2017 | 89.57 | 89.80 | 88.46 | 88.77 | 269,321 | -1.01(-1.13%) |
Jun 19, 2017 | 90.05 | 90.81 | 89.69 | 89.78 | 419,240 | +0.19(+0.22%) |
Jun 16, 2017 | 88.15 | 89.64 | 87.62 | 89.59 | 546,638 | +0.78(+0.88%) |
Jun 15, 2017 | 87.67 | 88.84 | 87.60 | 88.81 | 172,810 | +0.30(+0.34%) |
Jun 14, 2017 | 89.37 | 89.37 | 88.19 | 88.51 | 152,309 | -0.68(-0.77%) |
Jun 13, 2017 | 89.63 | 89.84 | 88.83 | 89.20 | 181,530 | -0.13(-0.15%) |
Jun 12, 2017 | 91.00 | 91.41 | 88.86 | 89.33 | 276,359 | -1.50(-1.65%) |
Jun 09, 2017 | 89.12 | 90.85 | 89.12 | 90.83 | 379,274 | +1.86(+2.09%) |
Jun 08, 2017 | 86.90 | 89.26 | 86.26 | 88.97 | 246,826 | +1.93(+2.21%) |
Jun 07, 2017 | 87.54 | 87.58 | 86.97 | 87.05 | 325,315 | -0.29(-0.33%) |
Jun 06, 2017 | 88.53 | 88.53 | 87.13 | 87.34 | 286,791 | -1.54(-1.73%) |
Jun 05, 2017 | 90.52 | 91.35 | 88.79 | 88.88 | 490,427 | +1.27(+1.45%) |
Jun 02, 2017 | 87.60 | 88.75 | 87.31 | 87.61 | 233,607 | +0.29(+0.33%) |
Jun 01, 2017 | 87.03 | 87.37 | 86.27 | 87.32 | 216,136 | +0.56(+0.64%) |
May 31, 2017 | 86.00 | 86.82 | 85.38 | 86.76 | 303,171 | +0.79(+0.92%) |
May 30, 2017 | 85.74 | 86.25 | 85.48 | 85.97 | 320,296 | -0.12(-0.13%) |
May 26, 2017 | 85.71 | 86.09 | 85.52 | 86.08 | 304,683 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.14 | 86.03 | 413,280 | +2.17(+2.59%) |
May 24, 2017 | 83.09 | 84.16 | 82.92 | 83.86 | 219,772 | +0.78(+0.94%) |
May 23, 2017 | 82.28 | 83.13 | 81.46 | 83.08 | 241,694 | +1.00(+1.22%) |
May 22, 2017 | 82.57 | 82.70 | 81.81 | 82.07 | 241,403 | +0.24(+0.29%) |
May 19, 2017 | 80.84 | 81.95 | 80.53 | 81.83 | 430,758 | +1.46(+1.81%) |
May 18, 2017 | 80.84 | 80.95 | 79.76 | 80.38 | 535,254 | -0.57(-0.70%) |
May 17, 2017 | 83.88 | 82.69 | 80.85 | 80.95 | 206,115 | -2.93(-3.49%) |
May 16, 2017 | 84.41 | 84.47 | 83.17 | 83.88 | 202,818 | -0.42(-0.50%) |
May 15, 2017 | 83.24 | 84.36 | 83.24 | 84.30 | 300,678 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,230 | -0.98(-1.17%) |
May 11, 2017 | 84.06 | 84.25 | 82.90 | 84.18 | 235,364 | -0.25(-0.30%) |
May 10, 2017 | 84.31 | 84.96 | 84.18 | 84.43 | 200,146 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.49 | 84.10 | 84.55 | 347,038 | -0.58(-0.68%) |
May 08, 2017 | 85.74 | 85.74 | 84.14 | 85.13 | 295,336 | -0.61(-0.71%) |
May 05, 2017 | 86.56 | 86.56 | 84.26 | 85.74 | 351,301 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.75 | 86.16 | 86.42 | 534,883 | -3.40(-3.79%) |
May 03, 2017 | 90.23 | 90.38 | 89.24 | 89.82 | 233,733 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.78 | 368,584 | -0.44(-0.49%) |