Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.76 | 98.56 | 97.49 | 98.20 | 347,162 | +0.67(+0.69%) |
Jul 28, 2017 | 98.42 | 98.73 | 96.08 | 97.53 | 445,634 | -0.91(-0.92%) |
Jul 27, 2017 | 99.61 | 99.81 | 98.21 | 98.44 | 317,448 | -1.00(-1.01%) |
Jul 26, 2017 | 100.30 | 100.67 | 99.16 | 99.44 | 367,745 | -0.75(-0.75%) |
Jul 25, 2017 | 101.57 | 101.70 | 99.96 | 100.19 | 442,827 | -1.53(-1.50%) |
Jul 24, 2017 | 101.16 | 102.10 | 101.05 | 101.72 | 172,453 | +0.56(+0.55%) |
Jul 21, 2017 | 101.03 | 101.83 | 100.57 | 101.16 | 137,343 | +0.06(+0.06%) |
Jul 20, 2017 | 100.46 | 101.25 | 100.31 | 101.10 | 173,680 | +0.97(+0.97%) |
Jul 19, 2017 | 100.15 | 100.46 | 99.07 | 100.13 | 220,500 | +0.44(+0.44%) |
Jul 18, 2017 | 100.75 | 100.75 | 99.33 | 99.69 | 226,562 | -1.01(-1.00%) |
Jul 17, 2017 | 100.88 | 101.52 | 100.26 | 100.70 | 158,196 | +0.14(+0.14%) |
Jul 14, 2017 | 100.82 | 101.24 | 100.28 | 100.56 | 160,733 | -0.09(-0.09%) |
Jul 13, 2017 | 100.22 | 100.98 | 98.55 | 100.65 | 263,670 | +0.68(+0.68%) |
Jul 12, 2017 | 99.86 | 101.03 | 98.07 | 99.97 | 247,857 | +0.58(+0.58%) |
Jul 11, 2017 | 99.28 | 100.52 | 99.05 | 99.39 | 233,412 | +0.14(+0.14%) |
Jul 10, 2017 | 100.13 | 100.19 | 98.72 | 99.25 | 316,786 | -1.00(-1.00%) |
Jul 07, 2017 | 99.86 | 100.50 | 99.79 | 100.25 | 224,675 | +0.99(+1.00%) |
Jul 06, 2017 | 100.53 | 100.85 | 99.16 | 99.26 | 316,326 | -1.97(-1.95%) |
Jul 05, 2017 | 101.24 | 101.81 | 100.69 | 101.23 | 309,771 | +0.17(+0.17%) |
Jul 03, 2017 | 101.61 | 101.61 | 100.62 | 101.06 | 136,100 | -0.09(-0.09%) |
Jun 30, 2017 | 101.89 | 101.89 | 100.73 | 101.15 | 288,042 | -0.39(-0.38%) |
Jun 29, 2017 | 101.50 | 102.32 | 100.78 | 101.54 | 384,771 | +0.34(+0.34%) |
Jun 28, 2017 | 100.34 | 101.69 | 100.24 | 101.20 | 197,836 | +1.30(+1.30%) |
Jun 27, 2017 | 100.64 | 101.27 | 99.59 | 99.90 | 302,828 | -0.73(-0.73%) |
Jun 26, 2017 | 100.49 | 101.20 | 99.60 | 100.63 | 205,515 | +0.34(+0.34%) |
Jun 23, 2017 | 100.35 | 100.98 | 99.95 | 100.29 | 434,152 | -0.12(-0.12%) |
Jun 22, 2017 | 99.62 | 101.23 | 98.92 | 100.41 | 417,719 | +0.95(+0.96%) |
Jun 21, 2017 | 99.25 | 99.82 | 98.97 | 99.46 | 423,537 | +0.36(+0.36%) |
Jun 20, 2017 | 97.54 | 99.50 | 97.07 | 99.10 | 612,332 | +1.35(+1.38%) |
Jun 19, 2017 | 96.00 | 97.92 | 95.98 | 97.75 | 343,576 | +1.99(+2.08%) |
Jun 16, 2017 | 95.46 | 95.83 | 95.14 | 95.76 | 525,918 | +0.61(+0.64%) |
Jun 15, 2017 | 94.21 | 95.16 | 94.14 | 95.15 | 231,032 | +0.35(+0.37%) |
Jun 14, 2017 | 94.56 | 94.96 | 93.96 | 94.80 | 331,520 | +0.66(+0.70%) |
Jun 13, 2017 | 93.95 | 94.64 | 93.71 | 94.14 | 189,799 | +0.61(+0.65%) |
Jun 12, 2017 | 94.12 | 94.39 | 92.67 | 93.53 | 298,033 | -0.70(-0.74%) |
Jun 09, 2017 | 95.32 | 95.83 | 94.03 | 94.23 | 539,882 | -0.96(-1.01%) |
Jun 08, 2017 | 93.40 | 95.41 | 93.10 | 95.19 | 391,836 | +1.69(+1.81%) |
Jun 07, 2017 | 93.18 | 93.89 | 92.82 | 93.50 | 228,160 | +0.43(+0.46%) |
Jun 06, 2017 | 93.59 | 93.65 | 92.55 | 93.07 | 254,634 | -0.54(-0.58%) |
Jun 05, 2017 | 93.63 | 94.00 | 93.00 | 93.61 | 170,993 | -0.11(-0.12%) |
Jun 02, 2017 | 93.75 | 94.07 | 93.29 | 93.72 | 195,598 | +0.27(+0.29%) |
Jun 01, 2017 | 92.53 | 93.66 | 92.28 | 93.45 | 266,045 | +1.40(+1.52%) |
May 31, 2017 | 91.98 | 92.38 | 91.47 | 92.05 | 216,443 | +0.26(+0.28%) |
May 30, 2017 | 92.65 | 92.96 | 91.57 | 91.79 | 303,466 | -0.81(-0.87%) |
May 26, 2017 | 92.22 | 93.08 | 92.18 | 92.60 | 195,100 | +0.34(+0.37%) |
May 25, 2017 | 91.72 | 92.91 | 91.33 | 92.26 | 215,586 | +0.56(+0.61%) |
May 24, 2017 | 90.60 | 92.04 | 90.29 | 91.70 | 254,720 | +1.08(+1.19%) |
May 23, 2017 | 90.87 | 90.96 | 90.21 | 90.62 | 184,361 | +0.23(+0.25%) |
May 22, 2017 | 89.61 | 90.97 | 89.37 | 90.39 | 497,746 | +0.79(+0.88%) |
May 19, 2017 | 89.56 | 90.05 | 88.86 | 89.60 | 218,973 | +0.20(+0.22%) |
May 18, 2017 | 88.61 | 89.58 | 87.92 | 89.40 | 309,450 | +0.92(+1.04%) |
May 17, 2017 | 90.19 | 89.66 | 88.38 | 88.48 | 303,810 | -1.71(-1.90%) |
May 16, 2017 | 89.93 | 90.32 | 89.36 | 90.19 | 333,250 | +0.56(+0.62%) |
May 15, 2017 | 88.19 | 89.93 | 88.14 | 89.63 | 364,001 | +1.35(+1.53%) |
May 12, 2017 | 88.43 | 88.91 | 87.72 | 88.28 | 565,456 | +0.05(+0.06%) |
May 11, 2017 | 89.99 | 90.02 | 87.44 | 88.23 | 811,962 | -1.99(-2.21%) |
May 10, 2017 | 87.28 | 90.51 | 86.97 | 90.22 | 1,038,205 | -1.48(-1.61%) |
May 09, 2017 | 91.68 | 92.61 | 91.08 | 91.70 | 728,439 | +0.18(+0.20%) |
May 08, 2017 | 90.34 | 91.88 | 89.74 | 91.52 | 559,524 | +0.93(+1.03%) |
May 05, 2017 | 90.69 | 90.80 | 90.11 | 90.59 | 261,755 | +0.10(+0.11%) |
May 04, 2017 | 90.47 | 90.98 | 89.83 | 90.49 | 310,440 | +0.46(+0.51%) |
May 03, 2017 | 90.38 | 90.95 | 89.19 | 90.03 | 238,890 | -0.33(-0.37%) |
May 02, 2017 | 90.26 | 90.86 | 89.61 | 90.36 | 384,903 | -0.07(-0.08%) |