Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 89.33 | 89.77 | 88.85 | 88.89 | 4,941,619 | -0.29(-0.33%) |
Jul 28, 2017 | 87.56 | 89.27 | 87.56 | 89.19 | 5,178,478 | +1.64(+1.87%) |
Jul 27, 2017 | 89.77 | 89.78 | 87.25 | 87.55 | 7,463,385 | -2.61(-2.89%) |
Jul 26, 2017 | 90.73 | 90.89 | 89.68 | 90.16 | 3,779,974 | -0.47(-0.51%) |
Jul 25, 2017 | 90.04 | 90.95 | 89.53 | 90.62 | 4,544,183 | +1.12(+1.25%) |
Jul 24, 2017 | 90.45 | 91.02 | 89.49 | 89.50 | 6,185,831 | -1.03(-1.13%) |
Jul 21, 2017 | 90.73 | 91.30 | 90.46 | 90.53 | 6,442,704 | -1.11(-1.22%) |
Jul 20, 2017 | 93.11 | 90.03 | 91.64 | 7,851,830 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.43 | 94.08 | 92.27 | 93.11 | 4,850,582 | -1.22(-1.29%) |
Jul 18, 2017 | 94.10 | 94.60 | 93.69 | 94.33 | 2,721,342 | +0.17(+0.18%) |
Jul 17, 2017 | 94.45 | 94.49 | 93.82 | 94.15 | 2,816,111 | -0.41(-0.44%) |
Jul 14, 2017 | 94.23 | 94.73 | 93.88 | 94.57 | 2,439,995 | +0.59(+0.62%) |
Jul 13, 2017 | 94.32 | 94.59 | 93.58 | 93.98 | 2,496,140 | -0.31(-0.33%) |
Jul 12, 2017 | 94.16 | 95.16 | 93.98 | 94.29 | 2,884,174 | +0.54(+0.57%) |
Jul 11, 2017 | 93.86 | 94.14 | 92.99 | 93.76 | 2,729,798 | +0.08(+0.08%) |
Jul 10, 2017 | 93.25 | 94.52 | 93.12 | 93.68 | 4,015,655 | +0.13(+0.14%) |
Jul 07, 2017 | 93.15 | 93.73 | 92.24 | 93.55 | 3,246,694 | +0.51(+0.55%) |
Jul 06, 2017 | 93.03 | 93.64 | 92.66 | 93.04 | 3,456,398 | -0.42(-0.45%) |
Jul 05, 2017 | 95.09 | 95.09 | 93.45 | 93.46 | 3,090,206 | -1.55(-1.63%) |
Jul 03, 2017 | 94.13 | 95.30 | 94.13 | 95.01 | 2,092,478 | +0.98(+1.04%) |
Jun 30, 2017 | 93.42 | 94.58 | 93.13 | 94.03 | 4,029,700 | +0.88(+0.95%) |
Jun 29, 2017 | 94.25 | 94.40 | 93.08 | 93.15 | 2,785,460 | -0.76(-0.81%) |
Jun 28, 2017 | 93.49 | 94.07 | 92.99 | 93.91 | 4,133,250 | +1.23(+1.32%) |
Jun 27, 2017 | 93.37 | 93.59 | 92.67 | 92.68 | 3,675,614 | -0.59(-0.63%) |
Jun 26, 2017 | 93.62 | 94.23 | 92.79 | 93.27 | 3,476,848 | -0.06(-0.06%) |
Jun 23, 2017 | 92.55 | 94.14 | 92.22 | 93.33 | 16,348,886 | +0.61(+0.66%) |
Jun 22, 2017 | 93.16 | 93.16 | 92.03 | 92.72 | 3,589,007 | -0.20(-0.21%) |
Jun 21, 2017 | 93.69 | 93.69 | 92.88 | 92.92 | 4,312,810 | -0.63(-0.67%) |
Jun 20, 2017 | 96.05 | 96.30 | 93.48 | 93.55 | 5,104,183 | -3.00(-3.11%) |
Jun 19, 2017 | 96.44 | 96.79 | 95.63 | 96.55 | 3,750,575 | +0.39(+0.40%) |
Jun 16, 2017 | 95.72 | 96.16 | 94.92 | 96.16 | 4,790,790 | +0.61(+0.64%) |
Jun 15, 2017 | 94.14 | 95.67 | 93.95 | 95.55 | 3,274,124 | +0.75(+0.79%) |
Jun 14, 2017 | 96.44 | 96.45 | 94.41 | 94.80 | 3,513,366 | -1.50(-1.56%) |
Jun 13, 2017 | 95.14 | 96.41 | 94.97 | 96.30 | 2,762,064 | +1.22(+1.28%) |
Jun 12, 2017 | 94.74 | 95.18 | 94.36 | 95.09 | 4,104,086 | +0.33(+0.35%) |
Jun 09, 2017 | 94.97 | 95.22 | 93.69 | 94.76 | 2,891,506 | -0.08(-0.08%) |
Jun 08, 2017 | 94.99 | 93.90 | 94.83 | 3,670,931 | +0.63(+0.67%) | |
Jun 07, 2017 | 94.28 | 94.52 | 93.66 | 94.20 | 2,938,758 | +0.13(+0.14%) |
Jun 06, 2017 | 94.71 | 95.08 | 94.03 | 94.07 | 3,384,909 | -1.06(-1.12%) |
Jun 05, 2017 | 96.18 | 96.24 | 95.00 | 95.14 | 3,272,023 | -0.87(-0.91%) |
Jun 02, 2017 | 95.74 | 96.92 | 95.19 | 96.01 | 3,979,088 | +0.53(+0.55%) |
Jun 01, 2017 | 95.47 | 96.00 | 94.97 | 95.48 | 3,223,881 | +0.25(+0.26%) |
May 31, 2017 | 95.82 | 95.82 | 94.42 | 95.23 | 5,784,506 | -0.44(-0.46%) |
May 30, 2017 | 95.03 | 95.87 | 94.80 | 95.67 | 3,426,321 | +0.21(+0.22%) |
May 26, 2017 | 93.95 | 95.62 | 93.71 | 95.47 | 4,519,305 | +1.27(+1.35%) |
May 25, 2017 | 93.26 | 94.41 | 92.89 | 94.19 | 4,510,369 | +1.42(+1.53%) |
May 24, 2017 | 92.65 | 93.28 | 92.25 | 92.77 | 3,460,870 | +0.04(+0.05%) |
May 23, 2017 | 92.70 | 93.12 | 92.12 | 92.73 | 3,182,478 | +0.15(+0.16%) |
May 22, 2017 | 92.33 | 92.82 | 91.71 | 92.59 | 3,521,646 | +0.67(+0.73%) |
May 19, 2017 | 92.22 | 92.84 | 91.73 | 91.92 | 4,193,510 | -0.08(-0.08%) |
May 18, 2017 | 91.13 | 93.26 | 90.59 | 91.99 | 5,406,683 | +0.50(+0.54%) |
May 17, 2017 | 95.31 | 94.65 | 91.34 | 91.50 | 5,177,003 | -3.81(-4.00%) |
May 16, 2017 | 95.93 | 96.02 | 94.96 | 95.31 | 2,990,658 | -0.24(-0.25%) |
May 15, 2017 | 94.93 | 95.76 | 94.88 | 95.55 | 2,885,392 | +0.69(+0.72%) |
May 12, 2017 | 94.15 | 95.13 | 94.15 | 94.86 | 4,204,253 | +0.33(+0.35%) |
May 11, 2017 | 93.58 | 94.98 | 93.37 | 94.53 | 4,469,573 | +0.67(+0.71%) |
May 10, 2017 | 94.55 | 94.55 | 93.56 | 93.87 | 4,135,922 | -0.55(-0.58%) |
May 09, 2017 | 94.33 | 94.98 | 94.04 | 94.41 | 2,822,674 | -0.05(-0.05%) |
May 08, 2017 | 94.78 | 95.13 | 94.23 | 94.47 | 3,990,243 | -0.60(-0.63%) |
May 05, 2017 | 94.96 | 95.09 | 94.55 | 95.07 | 3,585,806 | +0.33(+0.35%) |
May 04, 2017 | 95.49 | 95.82 | 94.55 | 94.73 | 3,060,485 | -0.47(-0.50%) |
May 03, 2017 | 95.02 | 95.49 | 94.74 | 95.20 | 3,140,452 | -0.18(-0.19%) |
May 02, 2017 | 95.95 | 96.41 | 95.26 | 95.39 | 4,449,271 | -0.44(-0.46%) |