Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 96.68 | 96.84 | 96.68 | 96.84 | 4,614,757 | +0.00(+0.00%) |
Jul 28, 2017 | 96.62 | 96.84 | 96.58 | 96.84 | 2,891,734 | +0.26(+0.26%) |
Jul 27, 2017 | 96.62 | 96.69 | 96.51 | 96.58 | 3,463,199 | -0.24(-0.25%) |
Jul 26, 2017 | 96.49 | 96.90 | 96.46 | 96.82 | 11,700,548 | +0.32(+0.33%) |
Jul 25, 2017 | 96.70 | 96.73 | 96.48 | 96.50 | 8,808,499 | -0.58(-0.59%) |
Jul 24, 2017 | 97.12 | 97.14 | 97.00 | 97.08 | 3,311,570 | -0.11(-0.12%) |
Jul 21, 2017 | 97.10 | 97.24 | 97.09 | 97.19 | 4,544,910 | +0.22(+0.23%) |
Jul 20, 2017 | 97.08 | 97.12 | 96.90 | 96.96 | 2,407,775 | +0.09(+0.09%) |
Jul 19, 2017 | 96.90 | 96.99 | 96.82 | 96.88 | 5,183,045 | -0.03(-0.03%) |
Jul 18, 2017 | 96.79 | 96.91 | 96.68 | 96.91 | 5,972,267 | +0.42(+0.43%) |
Jul 17, 2017 | 96.40 | 96.55 | 96.31 | 96.49 | 7,377,683 | +0.09(+0.09%) |
Jul 14, 2017 | 96.52 | 96.59 | 96.25 | 96.40 | 6,630,969 | +0.22(+0.23%) |
Jul 13, 2017 | 96.25 | 96.29 | 96.05 | 96.18 | 4,974,394 | -0.17(-0.17%) |
Jul 12, 2017 | 96.35 | 96.44 | 96.25 | 96.35 | 8,478,944 | +0.42(+0.44%) |
Jul 11, 2017 | 95.87 | 95.94 | 95.73 | 95.93 | 5,429,052 | +0.04(+0.04%) |
Jul 10, 2017 | 95.86 | 95.91 | 95.74 | 95.89 | 2,794,572 | +0.16(+0.17%) |
Jul 07, 2017 | 95.71 | 95.77 | 95.63 | 95.73 | 12,261,378 | -0.08(-0.08%) |
Jul 06, 2017 | 95.77 | 95.86 | 95.55 | 95.81 | 14,442,677 | -0.25(-0.26%) |
Jul 05, 2017 | 95.97 | 96.07 | 95.87 | 96.05 | 6,762,247 | +0.16(+0.17%) |
Jul 03, 2017 | 96.22 | 96.22 | 95.89 | 95.89 | 7,203,228 | -0.21(-0.22%) |
Jun 30, 2017 | 96.22 | 96.24 | 96.07 | 96.10 | 5,728,023 | -0.08(-0.08%) |
Jun 29, 2017 | 95.99 | 96.26 | 95.97 | 96.18 | 8,720,500 | -0.30(-0.31%) |
Jun 28, 2017 | 96.42 | 96.48 | 96.20 | 96.48 | 4,933,224 | +0.10(+0.11%) |
Jun 27, 2017 | 96.60 | 96.61 | 96.35 | 96.37 | 5,939,547 | -0.44(-0.45%) |
Jun 26, 2017 | 96.85 | 96.94 | 96.79 | 96.81 | 4,775,986 | +0.18(+0.18%) |
Jun 23, 2017 | 96.58 | 96.64 | 96.53 | 96.64 | 6,891,594 | +0.05(+0.05%) |
Jun 22, 2017 | 96.64 | 96.67 | 96.48 | 96.59 | 4,415,049 | +0.08(+0.08%) |
Jun 21, 2017 | 96.45 | 96.56 | 96.36 | 96.51 | 6,850,214 | +0.05(+0.05%) |
Jun 20, 2017 | 96.38 | 96.56 | 96.28 | 96.46 | 8,660,700 | +0.22(+0.22%) |
Jun 19, 2017 | 96.37 | 96.37 | 96.20 | 96.24 | 9,815,928 | -0.12(-0.12%) |
Jun 16, 2017 | 96.36 | 96.42 | 96.30 | 96.36 | 5,410,775 | +0.08(+0.08%) |
Jun 15, 2017 | 96.39 | 96.39 | 96.16 | 96.28 | 8,307,287 | -0.23(-0.24%) |
Jun 14, 2017 | 96.48 | 96.74 | 96.32 | 96.52 | 8,593,393 | +0.65(+0.68%) |
Jun 13, 2017 | 95.66 | 95.86 | 95.66 | 95.86 | 6,046,746 | +0.10(+0.11%) |
Jun 12, 2017 | 95.66 | 95.92 | 95.63 | 95.76 | 5,110,180 | +0.02(+0.02%) |
Jun 09, 2017 | 95.65 | 95.81 | 95.57 | 95.73 | 8,633,398 | -0.10(-0.10%) |
Jun 08, 2017 | 96.01 | 96.01 | 95.69 | 95.83 | 4,884,598 | -0.17(-0.17%) |
Jun 07, 2017 | 96.07 | 96.17 | 95.95 | 96.00 | 7,150,715 | -0.12(-0.12%) |
Jun 06, 2017 | 96.22 | 96.22 | 96.05 | 96.12 | 2,265,555 | +0.28(+0.29%) |
Jun 05, 2017 | 95.90 | 95.99 | 95.83 | 95.84 | 4,010,862 | -0.27(-0.28%) |
Jun 02, 2017 | 96.06 | 96.16 | 95.93 | 96.11 | 6,433,064 | +0.45(+0.47%) |
Jun 01, 2017 | 95.45 | 95.67 | 95.43 | 95.66 | 11,825,124 | +0.02(+0.02%) |
May 31, 2017 | 95.53 | 95.65 | 95.46 | 95.64 | 5,568,215 | +0.11(+0.12%) |
May 30, 2017 | 95.44 | 95.54 | 95.41 | 95.53 | 4,901,285 | +0.22(+0.23%) |
May 26, 2017 | 95.30 | 95.37 | 95.22 | 95.31 | 2,583,531 | +0.07(+0.08%) |
May 25, 2017 | 95.26 | 95.26 | 95.08 | 95.24 | 3,528,279 | +0.04(+0.04%) |
May 24, 2017 | 95.10 | 95.25 | 94.95 | 95.20 | 6,653,083 | +0.15(+0.16%) |
May 23, 2017 | 95.45 | 95.45 | 95.01 | 95.04 | 6,480,381 | -0.29(-0.31%) |
May 22, 2017 | 95.35 | 95.39 | 95.28 | 95.34 | 3,586,974 | -0.08(-0.08%) |
May 19, 2017 | 95.31 | 95.42 | 95.20 | 95.42 | 3,655,997 | +0.06(+0.06%) |
May 18, 2017 | 95.37 | 95.40 | 95.20 | 95.36 | 6,066,978 | -0.02(-0.02%) |
May 17, 2017 | 95.12 | 95.43 | 95.12 | 95.38 | 9,183,705 | +0.58(+0.61%) |
May 16, 2017 | 94.72 | 94.93 | 94.69 | 94.80 | 5,024,639 | +0.14(+0.14%) |
May 15, 2017 | 94.62 | 94.71 | 94.55 | 94.66 | 4,718,219 | -0.01(-0.01%) |
May 12, 2017 | 94.49 | 94.69 | 94.47 | 94.67 | 3,979,406 | +0.48(+0.51%) |
May 11, 2017 | 94.01 | 94.23 | 93.97 | 94.19 | 2,845,921 | +0.05(+0.05%) |
May 10, 2017 | 94.27 | 94.27 | 94.03 | 94.15 | 5,384,494 | +0.13(+0.14%) |
May 09, 2017 | 93.95 | 94.02 | 93.89 | 94.02 | 3,787,467 | +0.02(+0.02%) |
May 08, 2017 | 94.15 | 94.15 | 93.93 | 94.00 | 4,886,473 | -0.17(-0.18%) |
May 05, 2017 | 94.15 | 94.17 | 93.96 | 94.17 | 3,630,216 | +0.03(+0.03%) |
May 04, 2017 | 94.05 | 94.14 | 93.99 | 94.14 | 1,936,872 | -0.18(-0.19%) |
May 03, 2017 | 94.54 | 94.57 | 94.25 | 94.32 | 3,589,422 | -0.05(-0.05%) |
May 02, 2017 | 94.14 | 94.39 | 94.08 | 94.37 | 3,593,592 | +0.28(+0.30%) |