Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.94 | 91.94 | 90.92 | 91.50 | 196,606 | +0.16(+0.17%) |
Jul 28, 2017 | 90.36 | 91.40 | 89.78 | 91.34 | 270,475 | +0.01(+0.01%) |
Jul 27, 2017 | 93.79 | 93.95 | 89.52 | 91.33 | 351,995 | -1.73(-1.86%) |
Jul 26, 2017 | 91.14 | 93.25 | 90.92 | 93.06 | 147,011 | +2.22(+2.45%) |
Jul 25, 2017 | 91.91 | 92.20 | 90.71 | 90.84 | 216,434 | -0.71(-0.78%) |
Jul 24, 2017 | 91.82 | 91.82 | 90.69 | 91.55 | 157,324 | +0.93(+1.03%) |
Jul 21, 2017 | 90.98 | 90.98 | 89.92 | 90.62 | 51,682 | -0.36(-0.39%) |
Jul 20, 2017 | 91.40 | 91.40 | 90.41 | 90.97 | 88,817 | -0.26(-0.28%) |
Jul 19, 2017 | 91.56 | 91.74 | 90.61 | 91.23 | 123,508 | +2.16(+2.42%) |
Jul 18, 2017 | 87.75 | 89.26 | 87.36 | 89.07 | 114,985 | +0.86(+0.97%) |
Jul 17, 2017 | 88.44 | 88.57 | 87.74 | 88.21 | 179,147 | -1.14(-1.28%) |
Jul 14, 2017 | 87.82 | 89.59 | 87.78 | 89.36 | 134,435 | +3.15(+3.66%) |
Jul 13, 2017 | 85.27 | 86.32 | 85.26 | 86.20 | 77,297 | +1.12(+1.32%) |
Jul 12, 2017 | 83.61 | 85.44 | 83.58 | 85.08 | 245,148 | +4.74(+5.89%) |
Jul 11, 2017 | 79.60 | 80.58 | 78.96 | 80.34 | 161,568 | +2.10(+2.69%) |
Jul 10, 2017 | 76.91 | 78.49 | 76.91 | 78.24 | 199,070 | +1.94(+2.54%) |
Jul 07, 2017 | 76.37 | 76.75 | 75.32 | 76.30 | 153,019 | +0.39(+0.52%) |
Jul 06, 2017 | 76.90 | 77.39 | 75.59 | 75.91 | 269,092 | -2.75(-3.50%) |
Jul 05, 2017 | 77.84 | 78.69 | 76.64 | 78.66 | 259,819 | -0.42(-0.53%) |
Jul 03, 2017 | 79.16 | 79.86 | 78.66 | 79.08 | 155,137 | +0.94(+1.21%) |
Jun 30, 2017 | 78.07 | 78.79 | 77.68 | 78.14 | 230,729 | +1.25(+1.63%) |
Jun 29, 2017 | 78.71 | 78.74 | 75.19 | 76.89 | 401,627 | -2.95(-3.70%) |
Jun 28, 2017 | 78.64 | 80.01 | 78.12 | 79.84 | 305,161 | +1.76(+2.25%) |
Jun 27, 2017 | 79.47 | 80.08 | 77.99 | 78.08 | 371,869 | -2.85(-3.52%) |
Jun 26, 2017 | 80.77 | 81.46 | 80.11 | 80.94 | 507,221 | +2.29(+2.91%) |
Jun 23, 2017 | 77.79 | 79.04 | 77.64 | 78.65 | 273,016 | +1.23(+1.59%) |
Jun 22, 2017 | 77.41 | 78.34 | 76.89 | 77.42 | 384,701 | +1.14(+1.50%) |
Jun 21, 2017 | 76.72 | 77.35 | 75.84 | 76.27 | 331,481 | +0.50(+0.66%) |
Jun 20, 2017 | 77.61 | 77.71 | 75.58 | 75.77 | 310,161 | -2.56(-3.27%) |
Jun 19, 2017 | 77.33 | 78.69 | 77.27 | 78.33 | 305,428 | +2.24(+2.94%) |
Jun 16, 2017 | 76.17 | 76.41 | 75.09 | 76.09 | 262,661 | +0.43(+0.57%) |
Jun 15, 2017 | 75.22 | 75.81 | 74.28 | 75.66 | 662,902 | -2.50(-3.20%) |
Jun 14, 2017 | 79.90 | 80.04 | 77.33 | 78.17 | 570,883 | -0.11(-0.14%) |
Jun 13, 2017 | 78.25 | 78.43 | 77.44 | 78.28 | 554,583 | +1.25(+1.63%) |
Jun 12, 2017 | 77.05 | 77.20 | 75.94 | 77.02 | 542,902 | -1.29(-1.65%) |
Jun 09, 2017 | 80.40 | 80.73 | 77.03 | 78.31 | 722,692 | -1.90(-2.37%) |
Jun 08, 2017 | 80.33 | 80.45 | 79.35 | 80.21 | 450,246 | +1.47(+1.87%) |
Jun 07, 2017 | 78.33 | 79.20 | 77.54 | 78.74 | 213,088 | -0.27(-0.34%) |
Jun 06, 2017 | 78.66 | 79.56 | 78.58 | 79.01 | 171,601 | -0.10(-0.13%) |
Jun 05, 2017 | 79.18 | 79.73 | 78.81 | 79.11 | 148,713 | -0.10(-0.13%) |
Jun 02, 2017 | 79.03 | 79.40 | 78.35 | 79.21 | 248,716 | +1.17(+1.50%) |
Jun 01, 2017 | 76.74 | 78.16 | 76.23 | 78.04 | 131,221 | +2.28(+3.00%) |
May 31, 2017 | 77.34 | 77.37 | 75.76 | 75.76 | 372,720 | -2.21(-2.84%) |
May 30, 2017 | 77.87 | 78.31 | 77.61 | 77.97 | 217,294 | -1.14(-1.44%) |
May 26, 2017 | 78.77 | 79.32 | 78.63 | 79.12 | 157,743 | +0.84(+1.07%) |
May 25, 2017 | 78.55 | 79.14 | 77.99 | 78.28 | 283,408 | +0.92(+1.19%) |
May 24, 2017 | 76.47 | 77.72 | 76.31 | 77.35 | 241,507 | +1.04(+1.37%) |
May 23, 2017 | 76.40 | 76.67 | 75.84 | 76.31 | 337,937 | +0.04(+0.05%) |
May 22, 2017 | 76.25 | 76.90 | 76.03 | 76.27 | 327,997 | +0.32(+0.42%) |
May 19, 2017 | 74.51 | 76.39 | 74.49 | 75.95 | 464,566 | +4.33(+6.05%) |
May 18, 2017 | 69.71 | 73.41 | 68.91 | 71.62 | 904,216 | -3.53(-4.70%) |
May 17, 2017 | 77.18 | 77.47 | 75.06 | 75.15 | 522,224 | -4.14(-5.22%) |
May 16, 2017 | 78.89 | 79.40 | 78.48 | 79.29 | 303,194 | +0.28(+0.36%) |
May 15, 2017 | 77.97 | 79.13 | 77.71 | 79.01 | 422,257 | +2.30(+3.00%) |
May 12, 2017 | 76.13 | 76.93 | 76.07 | 76.70 | 241,485 | +0.90(+1.18%) |
May 11, 2017 | 75.63 | 76.10 | 74.47 | 75.81 | 304,420 | +0.60(+0.80%) |
May 10, 2017 | 74.46 | 75.27 | 74.23 | 75.20 | 263,244 | +1.37(+1.86%) |
May 09, 2017 | 72.78 | 74.46 | 72.66 | 73.83 | 375,239 | +2.71(+3.80%) |
May 08, 2017 | 71.74 | 72.28 | 71.01 | 71.13 | 154,753 | -0.05(-0.08%) |
May 05, 2017 | 69.11 | 71.19 | 69.09 | 71.18 | 235,810 | +1.62(+2.33%) |
May 04, 2017 | 70.71 | 70.77 | 69.37 | 69.56 | 375,174 | -2.22(-3.09%) |
May 03, 2017 | 72.41 | 72.63 | 71.36 | 71.78 | 176,102 | -1.46(-2.00%) |
May 02, 2017 | 72.82 | 73.63 | 72.49 | 73.25 | 261,752 | +1.47(+2.05%) |