Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.82 | 102.90 | 101.37 | 101.38 | 341,050 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,486 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,602 | -0.50(-0.49%) |
Jul 26, 2017 | 103.04 | 103.07 | 102.46 | 102.68 | 352,353 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,117 | +1.19(+1.17%) |
Jul 24, 2017 | 100.62 | 101.63 | 100.50 | 101.41 | 297,631 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.67 | 100.63 | 159,706 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,175 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,419 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.54 | 337,089 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.54 | 254,370 | -0.44(-0.44%) |
Jul 14, 2017 | 98.73 | 100.68 | 97.80 | 99.98 | 340,185 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,486 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.88 | 96.59 | 98.07 | 396,867 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.93 | 792,313 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,011 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,986 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,421 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,934 | +0.27(+0.28%) |
Jul 03, 2017 | 96.25 | 96.60 | 95.41 | 95.65 | 208,365 | -0.19(-0.19%) |
Jun 30, 2017 | 97.42 | 97.43 | 95.79 | 95.83 | 328,380 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,255 | -0.87(-0.89%) |
Jun 28, 2017 | 96.19 | 98.04 | 96.02 | 97.70 | 306,800 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,697 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.81 | 96.04 | 96.98 | 338,269 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 904,009 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,411 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,830 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,422 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,899 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,574 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.34 | 226,942 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.27 | 97.72 | 98.06 | 319,515 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.61 | 97.06 | 98.54 | 258,062 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.66 | 96.60 | 305,399 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.27 | 95.58 | 96.79 | 269,412 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,465 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,679 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,291 | -0.39(-0.40%) |
Jun 05, 2017 | 96.74 | 98.07 | 96.74 | 97.32 | 293,164 | +0.12(+0.12%) |
Jun 02, 2017 | 96.74 | 97.57 | 96.29 | 97.20 | 325,672 | +0.41(+0.42%) |
Jun 01, 2017 | 95.01 | 96.83 | 94.79 | 96.79 | 375,622 | +2.13(+2.25%) |
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,952 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.11 | 315,312 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.52 | 234,843 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.19 | 92.97 | 93.91 | 237,589 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,390 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.38 | 92.04 | 273,191 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.45 | 259,005 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,489 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,048 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,511 | -0.79(-0.87%) |
May 16, 2017 | 91.74 | 91.77 | 90.84 | 91.07 | 427,360 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,933 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.21 | 90.71 | 326,062 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,683 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,644 | +0.58(+0.63%) |
May 09, 2017 | 91.37 | 91.76 | 90.40 | 90.60 | 433,462 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.64 | 90.06 | 91.12 | 416,011 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,565 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.43 | 90.55 | 1,103,823 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,575 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.98 | 94.58 | 413,953 | +1.22(+1.30%) |