Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 92.33 | 92.36 | 92.24 | 92.29 | 2,807,336 | -0.04(-0.05%) |
Jul 28, 2017 | 92.20 | 92.34 | 92.16 | 92.34 | 2,250,551 | +0.19(+0.20%) |
Jul 27, 2017 | 92.18 | 92.24 | 92.11 | 92.15 | 2,220,137 | -0.13(-0.15%) |
Jul 26, 2017 | 92.06 | 92.34 | 92.04 | 92.29 | 2,672,933 | +0.18(+0.19%) |
Jul 25, 2017 | 92.25 | 92.28 | 92.08 | 92.11 | 3,090,900 | -0.33(-0.36%) |
Jul 24, 2017 | 92.45 | 92.52 | 92.39 | 92.44 | 2,311,957 | -0.08(-0.09%) |
Jul 21, 2017 | 92.49 | 92.56 | 92.45 | 92.52 | 1,820,151 | +0.16(+0.17%) |
Jul 20, 2017 | 92.46 | 92.49 | 92.34 | 92.36 | 2,141,644 | +0.03(+0.03%) |
Jul 19, 2017 | 92.35 | 92.38 | 92.28 | 92.34 | 1,874,418 | +0.03(+0.03%) |
Jul 18, 2017 | 92.29 | 92.34 | 92.24 | 92.31 | 3,419,896 | +0.21(+0.23%) |
Jul 17, 2017 | 92.08 | 92.15 | 92.02 | 92.10 | 4,845,434 | +0.04(+0.05%) |
Jul 14, 2017 | 92.20 | 92.22 | 91.99 | 92.06 | 2,277,043 | +0.09(+0.10%) |
Jul 13, 2017 | 91.99 | 92.01 | 91.86 | 91.97 | 1,863,215 | -0.10(-0.11%) |
Jul 12, 2017 | 92.07 | 92.11 | 91.97 | 92.07 | 2,530,357 | +0.28(+0.30%) |
Jul 11, 2017 | 91.72 | 91.83 | 91.69 | 91.79 | 2,339,336 | +0.08(+0.09%) |
Jul 10, 2017 | 91.72 | 91.76 | 91.65 | 91.71 | 2,835,199 | +0.04(+0.05%) |
Jul 07, 2017 | 91.65 | 91.71 | 91.60 | 91.66 | 3,240,326 | -0.03(-0.04%) |
Jul 06, 2017 | 91.71 | 91.75 | 91.61 | 91.70 | 2,714,575 | -0.18(-0.19%) |
Jul 05, 2017 | 91.81 | 91.90 | 91.75 | 91.87 | 5,095,059 | +0.05(+0.05%) |
Jul 03, 2017 | 92.00 | 92.00 | 91.76 | 91.82 | 2,159,011 | -0.16(-0.18%) |
Jun 30, 2017 | 92.08 | 92.09 | 91.95 | 91.99 | 3,127,351 | -0.12(-0.13%) |
Jun 29, 2017 | 92.00 | 92.13 | 91.95 | 92.10 | 4,020,524 | -0.18(-0.19%) |
Jun 28, 2017 | 92.27 | 92.30 | 92.13 | 92.28 | 14,505,528 | +0.03(+0.04%) |
Jun 27, 2017 | 92.34 | 92.38 | 92.22 | 92.25 | 3,657,552 | -0.28(-0.30%) |
Jun 26, 2017 | 92.56 | 92.60 | 92.51 | 92.52 | 2,279,275 | +0.08(+0.09%) |
Jun 23, 2017 | 92.41 | 92.49 | 92.38 | 92.44 | 1,498,973 | +0.02(+0.02%) |
Jun 22, 2017 | 92.45 | 92.48 | 92.36 | 92.42 | 1,699,361 | +0.04(+0.05%) |
Jun 21, 2017 | 92.30 | 92.43 | 92.30 | 92.38 | 1,449,268 | +0.02(+0.02%) |
Jun 20, 2017 | 92.27 | 92.42 | 92.23 | 92.37 | 2,613,726 | +0.14(+0.15%) |
Jun 19, 2017 | 92.29 | 92.31 | 92.18 | 92.22 | 1,917,247 | -0.13(-0.14%) |
Jun 16, 2017 | 92.28 | 92.37 | 92.27 | 92.35 | 2,638,930 | +0.06(+0.06%) |
Jun 15, 2017 | 92.31 | 92.31 | 92.21 | 92.29 | 2,659,388 | -0.06(-0.06%) |
Jun 14, 2017 | 92.40 | 92.55 | 92.27 | 92.35 | 3,127,998 | +0.29(+0.32%) |
Jun 13, 2017 | 91.92 | 92.06 | 91.92 | 92.05 | 1,755,184 | +0.03(+0.03%) |
Jun 12, 2017 | 91.99 | 92.14 | 91.95 | 92.03 | 1,660,458 | +0.00(+0.00%) |
Jun 09, 2017 | 91.99 | 92.09 | 91.95 | 92.03 | 1,924,827 | -0.08(-0.08%) |
Jun 08, 2017 | 92.15 | 92.15 | 91.99 | 92.10 | 1,824,712 | -0.09(-0.10%) |
Jun 07, 2017 | 92.24 | 92.29 | 92.15 | 92.20 | 2,266,250 | -0.11(-0.12%) |
Jun 06, 2017 | 92.29 | 92.36 | 92.24 | 92.31 | 1,914,128 | +0.18(+0.20%) |
Jun 05, 2017 | 92.11 | 92.18 | 92.06 | 92.12 | 2,917,449 | -0.14(-0.15%) |
Jun 02, 2017 | 92.18 | 92.31 | 92.14 | 92.26 | 1,794,510 | +0.30(+0.33%) |
Jun 01, 2017 | 91.86 | 91.98 | 91.85 | 91.96 | 2,922,110 | -0.04(-0.05%) |
May 31, 2017 | 91.90 | 92.05 | 91.90 | 92.00 | 2,882,887 | +0.09(+0.10%) |
May 30, 2017 | 91.85 | 91.92 | 91.82 | 91.91 | 2,497,223 | +0.18(+0.19%) |
May 26, 2017 | 91.75 | 91.82 | 91.74 | 91.74 | 1,139,627 | -0.03(-0.04%) |
May 25, 2017 | 91.74 | 91.78 | 91.68 | 91.77 | 1,858,762 | +0.04(+0.05%) |
May 24, 2017 | 91.58 | 91.79 | 91.54 | 91.73 | 3,244,068 | +0.16(+0.17%) |
May 23, 2017 | 91.79 | 91.81 | 91.54 | 91.57 | 1,592,198 | -0.18(-0.19%) |
May 22, 2017 | 91.73 | 91.77 | 91.70 | 91.74 | 1,959,861 | -0.06(-0.06%) |
May 19, 2017 | 91.79 | 91.82 | 91.66 | 91.80 | 1,794,236 | +0.00(+0.00%) |
May 18, 2017 | 91.82 | 91.89 | 91.74 | 91.80 | 2,513,662 | -0.05(-0.05%) |
May 17, 2017 | 91.66 | 91.87 | 91.60 | 91.85 | 2,940,434 | +0.47(+0.51%) |
May 16, 2017 | 91.27 | 91.45 | 91.27 | 91.38 | 2,447,881 | +0.12(+0.13%) |
May 15, 2017 | 91.24 | 91.32 | 91.22 | 91.27 | 2,112,791 | -0.03(-0.04%) |
May 12, 2017 | 91.21 | 91.32 | 91.18 | 91.30 | 1,586,319 | +0.34(+0.37%) |
May 11, 2017 | 90.82 | 90.98 | 90.82 | 90.96 | 2,781,038 | -0.01(-0.01%) |
May 10, 2017 | 91.03 | 91.08 | 90.90 | 90.97 | 1,972,530 | +0.03(+0.03%) |
May 09, 2017 | 90.89 | 90.96 | 90.86 | 90.95 | 3,680,324 | +0.01(+0.01%) |
May 08, 2017 | 91.06 | 91.09 | 90.94 | 90.94 | 4,257,081 | -0.18(-0.19%) |
May 05, 2017 | 91.13 | 91.15 | 91.01 | 91.12 | 1,696,250 | +0.02(+0.02%) |
May 04, 2017 | 90.99 | 91.12 | 90.99 | 91.10 | 2,264,197 | -0.08(-0.08%) |
May 03, 2017 | 91.34 | 91.36 | 91.17 | 91.17 | 2,294,608 | -0.09(-0.10%) |
May 02, 2017 | 91.10 | 91.32 | 91.10 | 91.27 | 3,389,913 | +0.13(+0.14%) |