Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.98 | 98.04 | 97.39 | 97.47 | 213,554 | -0.29(-0.30%) |
Jul 28, 2017 | 97.60 | 97.87 | 97.34 | 97.77 | 87,333 | -0.28(-0.29%) |
Jul 27, 2017 | 98.82 | 98.82 | 97.27 | 98.05 | 209,669 | -0.26(-0.26%) |
Jul 26, 2017 | 98.27 | 98.44 | 98.17 | 98.31 | 94,691 | +0.33(+0.34%) |
Jul 25, 2017 | 98.21 | 98.21 | 97.93 | 97.98 | 98,080 | -0.15(-0.15%) |
Jul 24, 2017 | 98.06 | 98.22 | 97.80 | 98.13 | 109,891 | +0.15(+0.15%) |
Jul 21, 2017 | 97.71 | 98.00 | 97.69 | 97.98 | 91,985 | +0.03(+0.03%) |
Jul 20, 2017 | 98.17 | 98.17 | 97.67 | 97.95 | 119,914 | +0.02(+0.02%) |
Jul 19, 2017 | 97.64 | 97.96 | 97.58 | 97.93 | 105,666 | +0.56(+0.58%) |
Jul 18, 2017 | 96.84 | 97.37 | 96.78 | 97.37 | 81,471 | +0.39(+0.40%) |
Jul 17, 2017 | 97.12 | 97.24 | 96.91 | 96.98 | 86,079 | -0.01(-0.01%) |
Jul 14, 2017 | 96.64 | 97.10 | 96.58 | 96.99 | 81,192 | +0.57(+0.59%) |
Jul 13, 2017 | 96.34 | 96.57 | 96.22 | 96.42 | 82,074 | +0.18(+0.19%) |
Jul 12, 2017 | 95.93 | 96.39 | 95.92 | 96.24 | 100,044 | +0.85(+0.90%) |
Jul 11, 2017 | 95.24 | 95.50 | 94.80 | 95.38 | 77,614 | +0.09(+0.09%) |
Jul 10, 2017 | 95.04 | 95.46 | 94.85 | 95.30 | 194,566 | +0.37(+0.39%) |
Jul 07, 2017 | 94.59 | 95.00 | 94.44 | 94.93 | 113,389 | +0.75(+0.80%) |
Jul 06, 2017 | 94.59 | 94.59 | 94.06 | 94.18 | 90,328 | -0.75(-0.79%) |
Jul 05, 2017 | 94.79 | 95.10 | 94.44 | 94.93 | 118,131 | +0.38(+0.40%) |
Jul 03, 2017 | 95.30 | 95.43 | 94.55 | 94.55 | 218,885 | -0.41(-0.43%) |
Jun 30, 2017 | 95.33 | 95.34 | 94.91 | 94.96 | 105,654 | +0.15(+0.16%) |
Jun 29, 2017 | 95.97 | 95.97 | 94.22 | 94.81 | 194,536 | -1.29(-1.34%) |
Jun 28, 2017 | 95.40 | 96.14 | 95.15 | 96.10 | 266,726 | +0.97(+1.02%) |
Jun 27, 2017 | 96.06 | 96.08 | 95.09 | 95.13 | 148,402 | -1.03(-1.08%) |
Jun 26, 2017 | 96.82 | 96.82 | 96.07 | 96.16 | 150,365 | -0.23(-0.24%) |
Jun 23, 2017 | 96.21 | 96.51 | 95.95 | 96.39 | 114,426 | +0.21(+0.21%) |
Jun 22, 2017 | 96.29 | 96.47 | 96.06 | 96.18 | 97,619 | -0.03(-0.03%) |
Jun 21, 2017 | 96.00 | 96.21 | 95.83 | 96.21 | 150,459 | +0.46(+0.48%) |
Jun 20, 2017 | 96.29 | 96.31 | 95.72 | 95.75 | 142,824 | -0.55(-0.57%) |
Jun 19, 2017 | 95.85 | 96.34 | 95.67 | 96.30 | 140,883 | +1.07(+1.12%) |
Jun 16, 2017 | 95.37 | 95.37 | 94.79 | 95.23 | 61,557 | -0.03(-0.03%) |
Jun 15, 2017 | 94.79 | 95.32 | 94.48 | 95.26 | 83,216 | -0.24(-0.25%) |
Jun 14, 2017 | 95.84 | 95.97 | 95.05 | 95.49 | 115,797 | -0.09(-0.10%) |
Jun 13, 2017 | 95.38 | 95.65 | 95.09 | 95.59 | 145,963 | +0.66(+0.70%) |
Jun 12, 2017 | 94.88 | 95.01 | 94.25 | 94.93 | 156,253 | -0.34(-0.36%) |
Jun 09, 2017 | 96.63 | 96.69 | 94.43 | 95.27 | 190,674 | -1.16(-1.21%) |
Jun 08, 2017 | 96.70 | 96.70 | 96.16 | 96.43 | 136,720 | -0.09(-0.09%) |
Jun 07, 2017 | 96.38 | 96.57 | 96.18 | 96.52 | 97,629 | +0.26(+0.27%) |
Jun 06, 2017 | 96.43 | 96.62 | 96.17 | 96.26 | 164,037 | -0.34(-0.35%) |
Jun 05, 2017 | 96.73 | 96.73 | 96.48 | 96.60 | 238,148 | -0.10(-0.11%) |
Jun 02, 2017 | 96.24 | 96.74 | 96.12 | 96.70 | 854,283 | +0.66(+0.69%) |
Jun 01, 2017 | 95.69 | 96.04 | 95.40 | 96.04 | 115,012 | +0.58(+0.60%) |
May 31, 2017 | 95.59 | 95.65 | 95.10 | 95.47 | 136,539 | +0.07(+0.07%) |
May 30, 2017 | 95.31 | 95.47 | 95.26 | 95.40 | 159,421 | +0.04(+0.04%) |
May 26, 2017 | 95.31 | 95.38 | 95.17 | 95.36 | 98,656 | +0.07(+0.07%) |
May 25, 2017 | 94.86 | 95.44 | 94.77 | 95.30 | 120,937 | +0.71(+0.75%) |
May 24, 2017 | 94.26 | 94.62 | 94.14 | 94.59 | 104,551 | +0.46(+0.49%) |
May 23, 2017 | 94.29 | 94.29 | 94.04 | 94.12 | 102,117 | +0.08(+0.08%) |
May 22, 2017 | 93.72 | 94.10 | 93.71 | 94.05 | 107,860 | +0.61(+0.66%) |
May 19, 2017 | 93.28 | 93.77 | 93.26 | 93.43 | 126,973 | +0.43(+0.46%) |
May 18, 2017 | 92.45 | 93.34 | 92.45 | 93.01 | 188,373 | +0.52(+0.56%) |
May 17, 2017 | 93.51 | 93.65 | 92.45 | 92.49 | 347,825 | -1.68(-1.79%) |
May 16, 2017 | 94.35 | 94.36 | 94.01 | 94.17 | 113,644 | +0.05(+0.05%) |
May 15, 2017 | 93.91 | 94.22 | 93.85 | 94.12 | 146,571 | +0.34(+0.36%) |
May 12, 2017 | 93.68 | 93.82 | 93.61 | 93.78 | 124,158 | +0.17(+0.18%) |
May 11, 2017 | 93.49 | 93.63 | 93.09 | 93.61 | 125,418 | -0.04(-0.04%) |
May 10, 2017 | 93.67 | 93.67 | 93.39 | 93.65 | 229,222 | -0.07(-0.07%) |
May 09, 2017 | 93.79 | 93.89 | 93.56 | 93.72 | 218,502 | +0.15(+0.16%) |
May 08, 2017 | 93.50 | 93.56 | 93.26 | 93.56 | 168,002 | +0.10(+0.11%) |
May 05, 2017 | 93.31 | 93.46 | 93.05 | 93.46 | 150,989 | +0.37(+0.40%) |
May 04, 2017 | 92.92 | 93.10 | 92.69 | 93.09 | 119,384 | +0.15(+0.16%) |
May 03, 2017 | 93.10 | 93.12 | 92.70 | 92.94 | 204,293 | -0.38(-0.41%) |
May 02, 2017 | 93.23 | 93.34 | 93.08 | 93.32 | 150,635 | +0.20(+0.21%) |