Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.46 | 94.93 | 94.12 | 94.51 | 7,981,099 | +0.39(+0.41%) |
Jul 28, 2017 | 94.10 | 94.54 | 93.52 | 94.12 | 6,909,003 | -0.40(-0.42%) |
Jul 27, 2017 | 95.85 | 96.05 | 93.56 | 94.52 | 11,106,553 | -1.22(-1.27%) |
Jul 26, 2017 | 94.94 | 95.87 | 94.80 | 95.74 | 7,589,885 | +0.82(+0.86%) |
Jul 25, 2017 | 95.55 | 95.74 | 94.74 | 94.92 | 7,135,479 | -0.36(-0.38%) |
Jul 24, 2017 | 94.50 | 95.33 | 94.12 | 95.28 | 9,676,145 | +0.73(+0.77%) |
Jul 21, 2017 | 94.55 | 95.40 | 94.07 | 94.55 | 18,329,180 | +1.41(+1.52%) |
Jul 20, 2017 | 94.09 | 94.11 | 92.97 | 93.14 | 9,029,192 | -0.13(-0.14%) |
Jul 19, 2017 | 92.69 | 93.35 | 92.61 | 93.27 | 6,731,291 | +0.64(+0.69%) |
Jul 18, 2017 | 91.94 | 92.80 | 91.71 | 92.63 | 7,831,790 | +0.71(+0.77%) |
Jul 17, 2017 | 92.19 | 92.36 | 91.69 | 91.92 | 6,230,098 | -0.09(-0.10%) |
Jul 14, 2017 | 91.27 | 92.44 | 91.25 | 92.02 | 6,526,541 | +0.94(+1.03%) |
Jul 13, 2017 | 91.53 | 91.75 | 90.92 | 91.08 | 7,080,273 | -0.23(-0.25%) |
Jul 12, 2017 | 91.12 | 91.56 | 90.78 | 91.31 | 6,293,731 | +0.73(+0.81%) |
Jul 11, 2017 | 90.26 | 90.78 | 90.12 | 90.57 | 5,850,623 | +0.30(+0.34%) |
Jul 10, 2017 | 89.38 | 90.54 | 89.38 | 90.27 | 9,324,389 | +1.11(+1.25%) |
Jul 07, 2017 | 88.76 | 89.63 | 88.76 | 89.16 | 6,505,471 | +0.64(+0.72%) |
Jul 06, 2017 | 88.71 | 89.21 | 88.47 | 88.52 | 8,653,911 | -0.72(-0.81%) |
Jul 05, 2017 | 89.00 | 89.62 | 88.97 | 89.25 | 9,837,169 | +0.63(+0.71%) |
Jul 03, 2017 | 89.60 | 89.63 | 88.62 | 88.62 | 6,528,530 | -0.41(-0.46%) |
Jun 30, 2017 | 89.60 | 89.82 | 89.03 | 89.03 | 9,519,060 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.63 | 9,344,103 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.51 | 89.86 | 91.35 | 5,868,700 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,056 | -0.30(-0.34%) |
Jun 26, 2017 | 90.94 | 91.39 | 90.28 | 90.39 | 7,342,993 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,598 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,585 | -0.56(-0.62%) |
Jun 21, 2017 | 89.81 | 89.97 | 89.30 | 89.75 | 5,910,525 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,096 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,702 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,197 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,890 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.13 | 90.14 | 90.49 | 6,685,831 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,494 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,354 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,626 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,477 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,081 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,242 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.69 | 91.24 | 91.66 | 15,285,215 | +0.38(+0.42%) |
Jun 02, 2017 | 90.57 | 91.31 | 90.57 | 91.28 | 9,027,699 | +0.71(+0.79%) |
Jun 01, 2017 | 90.56 | 90.61 | 89.81 | 90.56 | 9,387,568 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,328 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,839 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,641 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,650,019 | +0.22(+0.24%) |
May 24, 2017 | 89.25 | 90.18 | 89.25 | 90.00 | 7,285,823 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,672 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,624 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,861,063 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,725 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,926 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,095 | -0.08(-0.09%) |
May 15, 2017 | 87.87 | 88.53 | 87.86 | 88.35 | 7,428,881 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.87 | 6,224,775 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,769 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,436 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,572 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,150 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,241 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,515 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,204 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,631 | +1.21(+1.40%) |