Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.63 | 95.11 | 94.29 | 94.69 | 7,966,356 | +0.39(+0.41%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.69 | 94.30 | 6,896,241 | -0.40(-0.42%) |
Jul 27, 2017 | 96.03 | 96.23 | 93.73 | 94.70 | 11,086,037 | -1.22(-1.27%) |
Jul 26, 2017 | 95.12 | 96.04 | 94.97 | 95.92 | 7,575,865 | +0.82(+0.86%) |
Jul 25, 2017 | 95.73 | 95.92 | 94.92 | 95.10 | 7,122,298 | -0.36(-0.38%) |
Jul 24, 2017 | 94.68 | 95.51 | 94.29 | 95.46 | 9,658,271 | +0.73(+0.77%) |
Jul 21, 2017 | 94.73 | 95.57 | 94.24 | 94.73 | 18,295,322 | +1.42(+1.52%) |
Jul 20, 2017 | 94.26 | 94.29 | 93.14 | 93.31 | 9,012,513 | -0.13(-0.14%) |
Jul 19, 2017 | 92.86 | 93.52 | 92.78 | 93.44 | 6,718,857 | +0.64(+0.69%) |
Jul 18, 2017 | 92.11 | 92.97 | 91.88 | 92.81 | 7,817,323 | +0.71(+0.77%) |
Jul 17, 2017 | 92.36 | 92.53 | 91.86 | 92.09 | 6,218,590 | -0.10(-0.10%) |
Jul 14, 2017 | 91.44 | 92.61 | 91.42 | 92.19 | 6,514,485 | +0.94(+1.03%) |
Jul 13, 2017 | 91.70 | 91.92 | 91.08 | 91.25 | 7,067,194 | -0.23(-0.25%) |
Jul 12, 2017 | 91.28 | 91.73 | 90.95 | 91.47 | 6,282,105 | +0.73(+0.81%) |
Jul 11, 2017 | 90.43 | 90.95 | 90.29 | 90.74 | 5,839,816 | +0.30(+0.34%) |
Jul 10, 2017 | 89.54 | 90.70 | 89.54 | 90.44 | 9,307,165 | +1.11(+1.25%) |
Jul 07, 2017 | 88.93 | 89.79 | 88.93 | 89.33 | 6,493,454 | +0.64(+0.72%) |
Jul 06, 2017 | 88.88 | 89.37 | 88.63 | 88.69 | 8,637,926 | -0.72(-0.81%) |
Jul 05, 2017 | 89.16 | 89.78 | 89.13 | 89.41 | 9,818,998 | +0.63(+0.71%) |
Jul 03, 2017 | 89.76 | 89.79 | 88.78 | 88.78 | 6,516,470 | -0.41(-0.46%) |
Jun 30, 2017 | 89.76 | 89.99 | 89.19 | 89.19 | 9,501,476 | -0.61(-0.68%) |
Jun 29, 2017 | 91.10 | 91.10 | 89.41 | 89.80 | 9,326,843 | -1.72(-1.88%) |
Jun 28, 2017 | 90.49 | 91.68 | 90.03 | 91.52 | 5,857,859 | +1.26(+1.40%) |
Jun 27, 2017 | 90.49 | 90.68 | 90.00 | 90.26 | 6,606,829 | -0.30(-0.34%) |
Jun 26, 2017 | 91.11 | 91.56 | 90.45 | 90.56 | 7,329,429 | -0.34(-0.38%) |
Jun 23, 2017 | 89.55 | 90.97 | 89.30 | 90.90 | 12,235,953 | +1.55(+1.74%) |
Jun 22, 2017 | 89.87 | 89.89 | 89.28 | 89.35 | 6,147,209 | -0.56(-0.62%) |
Jun 21, 2017 | 89.98 | 90.13 | 89.47 | 89.91 | 5,899,607 | +0.15(+0.17%) |
Jun 20, 2017 | 90.15 | 90.31 | 89.72 | 89.76 | 5,916,147 | -0.39(-0.43%) |
Jun 19, 2017 | 90.11 | 90.21 | 89.64 | 90.15 | 6,292,057 | +0.59(+0.66%) |
Jun 16, 2017 | 89.70 | 89.82 | 89.15 | 89.56 | 15,461,583 | +0.00(+0.00%) |
Jun 15, 2017 | 89.82 | 89.91 | 88.95 | 89.56 | 13,451,995 | -1.09(-1.21%) |
Jun 14, 2017 | 90.66 | 91.30 | 90.30 | 90.66 | 6,673,481 | +0.23(+0.25%) |
Jun 13, 2017 | 89.40 | 90.68 | 89.37 | 90.43 | 9,147,566 | +1.50(+1.69%) |
Jun 12, 2017 | 89.11 | 89.44 | 88.26 | 88.93 | 16,412,980 | -1.01(-1.12%) |
Jun 09, 2017 | 91.39 | 91.54 | 89.13 | 89.93 | 17,755,768 | -1.46(-1.59%) |
Jun 08, 2017 | 91.18 | 91.42 | 90.63 | 91.39 | 8,117,455 | +0.00(+0.00%) |
Jun 07, 2017 | 91.33 | 91.51 | 91.08 | 91.39 | 7,066,004 | +0.29(+0.31%) |
Jun 06, 2017 | 91.56 | 91.87 | 90.88 | 91.10 | 7,391,563 | -0.72(-0.79%) |
Jun 05, 2017 | 91.61 | 91.86 | 91.41 | 91.83 | 15,256,980 | +0.38(+0.42%) |
Jun 02, 2017 | 90.74 | 91.48 | 90.74 | 91.45 | 9,011,023 | +0.71(+0.79%) |
Jun 01, 2017 | 90.73 | 90.78 | 89.98 | 90.73 | 9,370,227 | +0.16(+0.18%) |
May 31, 2017 | 90.43 | 90.86 | 89.84 | 90.57 | 10,373,131 | +0.48(+0.54%) |
May 30, 2017 | 90.03 | 90.24 | 89.72 | 90.09 | 6,615,596 | +0.05(+0.05%) |
May 26, 2017 | 90.35 | 90.47 | 89.77 | 90.04 | 4,346,597 | -0.35(-0.39%) |
May 25, 2017 | 90.44 | 90.71 | 90.25 | 90.39 | 7,635,887 | +0.22(+0.24%) |
May 24, 2017 | 89.42 | 90.34 | 89.42 | 90.17 | 7,272,364 | +0.90(+1.01%) |
May 23, 2017 | 88.98 | 89.47 | 88.90 | 89.27 | 8,007,853 | +0.52(+0.59%) |
May 22, 2017 | 88.00 | 89.02 | 87.91 | 88.74 | 9,658,749 | +0.79(+0.90%) |
May 19, 2017 | 87.48 | 88.27 | 87.22 | 87.96 | 9,842,848 | +0.73(+0.84%) |
May 18, 2017 | 86.89 | 87.96 | 86.89 | 87.22 | 8,663,691 | -0.05(-0.05%) |
May 17, 2017 | 87.96 | 88.22 | 87.22 | 87.27 | 8,663,892 | -1.16(-1.32%) |
May 16, 2017 | 88.63 | 88.98 | 88.26 | 88.44 | 5,789,381 | -0.08(-0.09%) |
May 15, 2017 | 88.04 | 88.69 | 88.03 | 88.51 | 7,415,158 | +0.47(+0.54%) |
May 12, 2017 | 87.52 | 88.08 | 87.33 | 88.04 | 6,213,277 | +0.60(+0.68%) |
May 11, 2017 | 87.46 | 87.64 | 86.98 | 87.44 | 7,428,022 | -0.14(-0.16%) |
May 10, 2017 | 87.06 | 87.73 | 87.04 | 87.58 | 7,107,283 | +0.24(+0.27%) |
May 09, 2017 | 87.25 | 87.48 | 87.19 | 87.34 | 4,180,835 | +0.08(+0.09%) |
May 08, 2017 | 87.39 | 87.50 | 86.89 | 87.27 | 5,501,968 | -0.16(-0.18%) |
May 05, 2017 | 88.20 | 88.27 | 87.12 | 87.43 | 9,316,001 | -0.50(-0.57%) |
May 04, 2017 | 88.01 | 88.15 | 87.58 | 87.93 | 5,537,267 | +0.17(+0.19%) |
May 03, 2017 | 87.72 | 87.86 | 87.32 | 87.76 | 5,170,635 | -0.09(-0.11%) |
May 02, 2017 | 86.98 | 88.06 | 86.90 | 87.86 | 12,246,966 | +1.22(+1.40%) |