Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.13 | 91.13 | 90.11 | 90.68 | 198,363 | +0.15(+0.17%) |
Jul 28, 2017 | 89.56 | 90.59 | 88.98 | 90.53 | 272,893 | +0.01(+0.01%) |
Jul 27, 2017 | 92.96 | 93.12 | 88.73 | 90.52 | 355,141 | -1.71(-1.86%) |
Jul 26, 2017 | 90.33 | 92.42 | 90.11 | 92.23 | 148,325 | +2.20(+2.45%) |
Jul 25, 2017 | 91.09 | 91.38 | 89.91 | 90.03 | 218,369 | -0.71(-0.78%) |
Jul 24, 2017 | 91.00 | 91.00 | 89.89 | 90.74 | 158,731 | +0.92(+1.03%) |
Jul 21, 2017 | 90.18 | 90.18 | 89.13 | 89.81 | 52,144 | -0.35(-0.39%) |
Jul 20, 2017 | 90.59 | 90.59 | 89.61 | 90.17 | 89,611 | -0.25(-0.28%) |
Jul 19, 2017 | 90.75 | 90.93 | 89.81 | 90.42 | 124,612 | +2.14(+2.42%) |
Jul 18, 2017 | 86.97 | 88.46 | 86.59 | 88.28 | 116,013 | +0.85(+0.97%) |
Jul 17, 2017 | 87.66 | 87.79 | 86.96 | 87.43 | 180,749 | -1.13(-1.28%) |
Jul 14, 2017 | 87.04 | 88.80 | 87.01 | 88.56 | 135,637 | +3.13(+3.66%) |
Jul 13, 2017 | 84.51 | 85.56 | 84.50 | 85.44 | 77,988 | +1.11(+1.32%) |
Jul 12, 2017 | 82.87 | 84.68 | 82.84 | 84.32 | 247,339 | +4.69(+5.89%) |
Jul 11, 2017 | 78.90 | 79.87 | 78.26 | 79.63 | 163,013 | +2.08(+2.69%) |
Jul 10, 2017 | 76.23 | 77.79 | 76.23 | 77.55 | 200,850 | +1.92(+2.54%) |
Jul 07, 2017 | 75.69 | 76.07 | 74.66 | 75.62 | 154,387 | +0.39(+0.52%) |
Jul 06, 2017 | 76.21 | 76.70 | 74.92 | 75.24 | 271,498 | -2.73(-3.50%) |
Jul 05, 2017 | 77.15 | 77.99 | 75.96 | 77.96 | 262,142 | -0.42(-0.53%) |
Jul 03, 2017 | 78.46 | 79.15 | 77.96 | 78.38 | 156,524 | +0.93(+1.21%) |
Jun 30, 2017 | 77.37 | 78.09 | 76.99 | 77.45 | 232,792 | +1.24(+1.63%) |
Jun 29, 2017 | 78.01 | 78.04 | 74.53 | 76.20 | 405,217 | -2.93(-3.70%) |
Jun 28, 2017 | 77.94 | 79.30 | 77.43 | 79.13 | 307,890 | +1.74(+2.25%) |
Jun 27, 2017 | 78.77 | 79.37 | 77.30 | 77.39 | 375,194 | -2.83(-3.52%) |
Jun 26, 2017 | 80.06 | 80.74 | 79.40 | 80.22 | 511,756 | +2.27(+2.91%) |
Jun 23, 2017 | 77.10 | 78.34 | 76.95 | 77.95 | 275,457 | +1.22(+1.59%) |
Jun 22, 2017 | 76.72 | 77.65 | 76.20 | 76.73 | 388,140 | +1.13(+1.50%) |
Jun 21, 2017 | 76.04 | 76.67 | 75.17 | 75.60 | 334,444 | +0.50(+0.66%) |
Jun 20, 2017 | 76.92 | 77.02 | 74.91 | 75.10 | 312,934 | -2.54(-3.27%) |
Jun 19, 2017 | 76.65 | 77.99 | 76.59 | 77.64 | 308,159 | +2.22(+2.94%) |
Jun 16, 2017 | 75.50 | 75.73 | 74.43 | 75.42 | 265,009 | +0.43(+0.57%) |
Jun 15, 2017 | 74.56 | 75.14 | 73.62 | 74.99 | 668,829 | -2.48(-3.20%) |
Jun 14, 2017 | 79.20 | 79.33 | 76.65 | 77.47 | 575,987 | -0.11(-0.14%) |
Jun 13, 2017 | 77.56 | 77.74 | 76.76 | 77.58 | 559,541 | +1.24(+1.63%) |
Jun 12, 2017 | 76.37 | 76.51 | 75.27 | 76.34 | 547,756 | -1.28(-1.65%) |
Jun 09, 2017 | 79.68 | 80.01 | 76.35 | 77.62 | 729,153 | -1.88(-2.37%) |
Jun 08, 2017 | 79.62 | 79.74 | 78.65 | 79.50 | 454,272 | +1.46(+1.87%) |
Jun 07, 2017 | 77.64 | 78.50 | 76.86 | 78.04 | 214,993 | -0.26(-0.34%) |
Jun 06, 2017 | 77.96 | 78.86 | 77.88 | 78.31 | 173,135 | -0.10(-0.13%) |
Jun 05, 2017 | 78.48 | 79.02 | 78.11 | 78.41 | 150,042 | -0.10(-0.13%) |
Jun 02, 2017 | 78.33 | 78.70 | 77.65 | 78.51 | 250,939 | +1.16(+1.50%) |
Jun 01, 2017 | 76.06 | 77.46 | 75.55 | 77.35 | 132,394 | +2.26(+3.00%) |
May 31, 2017 | 76.66 | 76.69 | 75.09 | 75.09 | 376,053 | -2.19(-2.84%) |
May 30, 2017 | 77.18 | 77.61 | 76.92 | 77.28 | 219,237 | -1.13(-1.44%) |
May 26, 2017 | 78.07 | 78.62 | 77.93 | 78.42 | 159,154 | +0.83(+1.07%) |
May 25, 2017 | 77.85 | 78.44 | 77.30 | 77.58 | 285,942 | +0.92(+1.19%) |
May 24, 2017 | 75.80 | 77.03 | 75.63 | 76.67 | 243,666 | +1.03(+1.37%) |
May 23, 2017 | 75.72 | 75.99 | 75.17 | 75.63 | 340,958 | +0.04(+0.05%) |
May 22, 2017 | 75.57 | 76.22 | 75.35 | 75.60 | 330,929 | +0.32(+0.42%) |
May 19, 2017 | 73.85 | 75.72 | 73.83 | 75.28 | 468,719 | +4.30(+6.05%) |
May 18, 2017 | 69.09 | 72.76 | 68.29 | 70.99 | 912,300 | -3.50(-4.70%) |
May 17, 2017 | 76.49 | 76.78 | 74.39 | 74.48 | 526,893 | -4.10(-5.22%) |
May 16, 2017 | 78.19 | 78.70 | 77.78 | 78.59 | 305,904 | +0.28(+0.36%) |
May 15, 2017 | 77.27 | 78.43 | 77.02 | 78.31 | 426,033 | +2.28(+3.00%) |
May 12, 2017 | 75.45 | 76.25 | 75.40 | 76.02 | 243,644 | +0.89(+1.18%) |
May 11, 2017 | 74.96 | 75.43 | 73.81 | 75.14 | 307,141 | +0.60(+0.80%) |
May 10, 2017 | 73.80 | 74.60 | 73.57 | 74.54 | 265,597 | +1.36(+1.86%) |
May 09, 2017 | 72.14 | 73.80 | 72.02 | 73.18 | 378,594 | +2.68(+3.80%) |
May 08, 2017 | 71.10 | 71.64 | 70.38 | 70.50 | 156,136 | -0.05(-0.08%) |
May 05, 2017 | 68.49 | 70.56 | 68.48 | 70.55 | 237,918 | +1.60(+2.33%) |
May 04, 2017 | 70.08 | 70.14 | 68.76 | 68.95 | 378,528 | -2.20(-3.09%) |
May 03, 2017 | 71.76 | 71.99 | 70.73 | 71.15 | 177,676 | -1.45(-2.00%) |
May 02, 2017 | 72.17 | 72.98 | 71.85 | 72.60 | 264,092 | +1.46(+2.05%) |