Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.48 | 101.59 | 99.91 | 101.50 | 417,210 | +0.81(+0.80%) |
Jul 28, 2017 | 102.47 | 102.81 | 100.67 | 100.69 | 549,704 | -1.96(-1.91%) |
Jul 27, 2017 | 101.75 | 102.96 | 100.97 | 102.65 | 458,023 | +1.21(+1.20%) |
Jul 26, 2017 | 103.14 | 103.14 | 101.36 | 101.44 | 432,037 | -1.48(-1.44%) |
Jul 25, 2017 | 101.50 | 103.23 | 100.99 | 102.92 | 569,536 | +1.50(+1.48%) |
Jul 24, 2017 | 101.60 | 102.06 | 100.85 | 101.42 | 391,760 | +0.20(+0.20%) |
Jul 21, 2017 | 101.27 | 101.94 | 100.70 | 101.22 | 507,012 | -0.04(-0.04%) |
Jul 20, 2017 | 101.91 | 100.19 | 101.26 | 534,968 | +1.12(+1.12%) | |
Jul 19, 2017 | 99.13 | 100.51 | 99.08 | 100.14 | 461,261 | +1.34(+1.35%) |
Jul 18, 2017 | 99.11 | 99.51 | 97.95 | 98.80 | 533,631 | +0.04(+0.04%) |
Jul 17, 2017 | 99.24 | 99.50 | 98.73 | 98.76 | 466,810 | -0.71(-0.72%) |
Jul 14, 2017 | 99.46 | 99.93 | 98.85 | 99.48 | 393,727 | +0.35(+0.35%) |
Jul 13, 2017 | 99.17 | 99.83 | 98.75 | 99.12 | 489,325 | +0.37(+0.37%) |
Jul 12, 2017 | 98.23 | 99.39 | 97.53 | 98.75 | 462,183 | +1.31(+1.34%) |
Jul 11, 2017 | 97.04 | 97.84 | 96.65 | 97.45 | 424,457 | +0.54(+0.56%) |
Jul 10, 2017 | 98.93 | 99.24 | 96.73 | 96.90 | 837,141 | -2.00(-2.02%) |
Jul 07, 2017 | 98.34 | 99.27 | 97.63 | 98.91 | 549,405 | +0.56(+0.57%) |
Jul 06, 2017 | 99.63 | 100.63 | 98.12 | 98.35 | 1,075,820 | -1.26(-1.27%) |
Jul 05, 2017 | 101.33 | 101.77 | 99.21 | 99.61 | 687,572 | -1.81(-1.79%) |
Jul 03, 2017 | 101.71 | 102.20 | 100.67 | 101.42 | 255,373 | -0.18(-0.18%) |
Jun 30, 2017 | 100.56 | 102.17 | 100.23 | 101.60 | 689,244 | +1.04(+1.04%) |
Jun 29, 2017 | 101.50 | 101.50 | 99.85 | 100.56 | 789,370 | -0.83(-0.81%) |
Jun 28, 2017 | 100.72 | 101.69 | 100.33 | 101.38 | 626,061 | +0.84(+0.83%) |
Jun 27, 2017 | 101.43 | 102.21 | 100.37 | 100.55 | 575,949 | -0.88(-0.87%) |
Jun 26, 2017 | 101.22 | 102.17 | 99.85 | 101.43 | 531,027 | +0.32(+0.32%) |
Jun 23, 2017 | 100.15 | 102.28 | 99.25 | 101.11 | 1,569,818 | +0.94(+0.94%) |
Jun 22, 2017 | 100.97 | 101.38 | 100.07 | 100.17 | 412,797 | -1.32(-1.30%) |
Jun 21, 2017 | 101.50 | 102.28 | 101.01 | 101.49 | 385,107 | +0.24(+0.23%) |
Jun 20, 2017 | 102.44 | 102.44 | 100.85 | 101.25 | 568,155 | -1.22(-1.19%) |
Jun 19, 2017 | 102.92 | 102.92 | 101.25 | 102.47 | 407,307 | +0.00(+0.00%) |
Jun 16, 2017 | 102.34 | 102.94 | 100.16 | 102.47 | 997,499 | -0.77(-0.74%) |
Jun 15, 2017 | 102.16 | 103.67 | 101.25 | 103.24 | 679,792 | -0.18(-0.17%) |
Jun 14, 2017 | 102.82 | 103.56 | 102.74 | 103.42 | 404,543 | +0.32(+0.31%) |
Jun 13, 2017 | 103.27 | 103.80 | 102.63 | 103.10 | 471,418 | -0.38(-0.37%) |
Jun 12, 2017 | 104.82 | 105.60 | 103.22 | 103.48 | 624,694 | -1.50(-1.43%) |
Jun 09, 2017 | 104.08 | 105.80 | 103.61 | 104.98 | 654,395 | +1.23(+1.19%) |
Jun 08, 2017 | 102.44 | 103.92 | 101.33 | 103.74 | 862,559 | +1.61(+1.58%) |
Jun 07, 2017 | 100.74 | 102.25 | 100.07 | 102.13 | 1,108,744 | +0.96(+0.95%) |
Jun 06, 2017 | 105.96 | 106.14 | 100.28 | 101.17 | 2,854,722 | -9.33(-8.45%) |
Jun 05, 2017 | 110.79 | 111.74 | 109.49 | 110.51 | 872,210 | +0.12(+0.11%) |
Jun 02, 2017 | 110.01 | 111.37 | 109.88 | 110.38 | 496,194 | +0.37(+0.34%) |
Jun 01, 2017 | 110.29 | 111.46 | 109.20 | 110.01 | 553,531 | -0.39(-0.35%) |
May 31, 2017 | 109.51 | 110.49 | 108.39 | 110.40 | 560,446 | +1.53(+1.40%) |
May 30, 2017 | 108.74 | 109.33 | 108.09 | 108.88 | 428,307 | -0.95(-0.86%) |
May 26, 2017 | 109.17 | 110.17 | 108.83 | 109.82 | 292,538 | +0.87(+0.80%) |
May 25, 2017 | 108.31 | 109.36 | 108.01 | 108.95 | 406,973 | +0.89(+0.82%) |
May 24, 2017 | 107.09 | 108.11 | 106.47 | 108.06 | 323,466 | +1.24(+1.16%) |
May 23, 2017 | 108.08 | 108.88 | 106.72 | 106.82 | 315,591 | -1.18(-1.09%) |
May 22, 2017 | 109.06 | 109.65 | 107.95 | 107.99 | 501,946 | -0.90(-0.83%) |
May 19, 2017 | 109.21 | 110.20 | 108.48 | 108.89 | 374,561 | -0.44(-0.40%) |
May 18, 2017 | 109.56 | 110.68 | 108.29 | 109.33 | 419,853 | +0.27(+0.24%) |
May 17, 2017 | 107.85 | 109.72 | 107.59 | 109.06 | 414,865 | +0.91(+0.84%) |
May 16, 2017 | 109.00 | 109.00 | 107.53 | 108.16 | 356,681 | -0.62(-0.57%) |
May 15, 2017 | 108.04 | 109.16 | 107.90 | 108.77 | 298,384 | +0.68(+0.63%) |
May 12, 2017 | 108.64 | 108.86 | 107.51 | 108.09 | 270,926 | -0.86(-0.79%) |
May 11, 2017 | 108.64 | 109.38 | 108.31 | 108.95 | 241,344 | +0.04(+0.03%) |
May 10, 2017 | 108.32 | 109.45 | 108.25 | 108.91 | 296,440 | +0.25(+0.23%) |
May 09, 2017 | 108.13 | 109.00 | 107.86 | 108.67 | 325,601 | +0.92(+0.85%) |
May 08, 2017 | 108.11 | 108.53 | 107.46 | 107.75 | 242,364 | -0.13(-0.12%) |
May 05, 2017 | 106.62 | 107.92 | 106.25 | 107.88 | 381,915 | +1.40(+1.32%) |
May 04, 2017 | 105.05 | 106.60 | 104.86 | 106.48 | 506,416 | +1.67(+1.59%) |
May 03, 2017 | 105.35 | 105.62 | 104.27 | 104.81 | 592,146 | -0.48(-0.46%) |
May 02, 2017 | 105.53 | 105.56 | 104.98 | 105.29 | 483,874 | -0.38(-0.36%) |