Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 103.16 | 103.24 | 101.70 | 101.71 | 339,930 | -1.33(-1.29%) |
Jul 28, 2017 | 102.46 | 103.16 | 101.40 | 103.04 | 327,407 | +0.52(+0.51%) |
Jul 27, 2017 | 103.44 | 103.44 | 101.94 | 102.51 | 461,082 | -0.50(-0.49%) |
Jul 26, 2017 | 103.38 | 103.41 | 102.80 | 103.02 | 351,196 | +0.08(+0.08%) |
Jul 25, 2017 | 102.32 | 103.19 | 101.99 | 102.93 | 583,195 | +1.19(+1.17%) |
Jul 24, 2017 | 100.95 | 101.96 | 100.83 | 101.74 | 296,654 | +0.77(+0.77%) |
Jul 21, 2017 | 100.05 | 101.18 | 100.00 | 100.97 | 159,181 | +0.70(+0.70%) |
Jul 20, 2017 | 100.63 | 101.08 | 100.07 | 100.26 | 149,682 | -0.18(-0.18%) |
Jul 19, 2017 | 100.17 | 100.68 | 99.80 | 100.44 | 265,544 | +0.57(+0.57%) |
Jul 18, 2017 | 99.70 | 100.32 | 98.86 | 99.87 | 335,982 | +0.00(+0.00%) |
Jul 17, 2017 | 100.22 | 100.65 | 99.68 | 99.87 | 253,534 | -0.44(-0.44%) |
Jul 14, 2017 | 99.06 | 101.01 | 98.13 | 100.31 | 339,068 | +1.26(+1.27%) |
Jul 13, 2017 | 98.46 | 99.19 | 97.45 | 99.05 | 584,560 | +0.65(+0.66%) |
Jul 12, 2017 | 98.71 | 99.21 | 96.90 | 98.40 | 395,563 | +0.14(+0.14%) |
Jul 11, 2017 | 96.84 | 98.71 | 96.31 | 98.26 | 789,711 | +2.11(+2.19%) |
Jul 10, 2017 | 95.92 | 96.80 | 95.81 | 96.15 | 555,181 | +0.42(+0.44%) |
Jul 07, 2017 | 95.88 | 96.36 | 95.48 | 95.73 | 459,472 | +0.24(+0.25%) |
Jul 06, 2017 | 95.73 | 96.48 | 94.14 | 95.48 | 733,006 | -0.75(-0.78%) |
Jul 05, 2017 | 96.21 | 96.54 | 95.83 | 96.23 | 416,561 | +0.27(+0.28%) |
Jul 03, 2017 | 96.57 | 96.92 | 95.73 | 95.96 | 207,681 | -0.19(-0.19%) |
Jun 30, 2017 | 97.74 | 97.75 | 96.11 | 96.15 | 327,301 | -1.01(-1.04%) |
Jun 29, 2017 | 98.08 | 98.08 | 96.89 | 97.16 | 386,980 | -0.87(-0.89%) |
Jun 28, 2017 | 96.51 | 98.36 | 96.33 | 98.02 | 305,792 | +2.16(+2.25%) |
Jun 27, 2017 | 97.41 | 97.41 | 95.79 | 95.87 | 254,857 | -1.43(-1.47%) |
Jun 26, 2017 | 98.02 | 98.14 | 96.36 | 97.30 | 337,158 | -0.47(-0.48%) |
Jun 23, 2017 | 97.01 | 97.94 | 95.90 | 97.76 | 901,039 | +1.30(+1.35%) |
Jun 22, 2017 | 95.21 | 96.68 | 94.89 | 96.46 | 741,966 | +1.40(+1.47%) |
Jun 21, 2017 | 96.86 | 97.85 | 94.62 | 95.06 | 746,370 | -1.63(-1.69%) |
Jun 20, 2017 | 99.03 | 99.24 | 96.28 | 96.70 | 674,201 | -2.42(-2.44%) |
Jun 19, 2017 | 98.96 | 99.70 | 98.71 | 99.12 | 481,313 | +0.51(+0.52%) |
Jun 16, 2017 | 98.46 | 98.87 | 97.63 | 98.60 | 771,033 | -0.07(-0.07%) |
Jun 15, 2017 | 97.54 | 98.72 | 97.44 | 98.67 | 226,197 | +0.28(+0.28%) |
Jun 14, 2017 | 98.86 | 99.60 | 98.04 | 98.39 | 318,466 | -0.48(-0.48%) |
Jun 13, 2017 | 97.64 | 98.94 | 97.38 | 98.86 | 257,215 | +1.94(+2.00%) |
Jun 12, 2017 | 97.00 | 97.62 | 95.98 | 96.92 | 304,396 | -0.19(-0.19%) |
Jun 09, 2017 | 96.45 | 97.59 | 95.90 | 97.11 | 268,527 | +0.39(+0.41%) |
Jun 08, 2017 | 96.98 | 97.44 | 96.17 | 96.72 | 246,652 | -0.31(-0.32%) |
Jun 07, 2017 | 97.37 | 97.89 | 96.60 | 97.03 | 298,694 | -0.22(-0.23%) |
Jun 06, 2017 | 97.28 | 98.07 | 96.90 | 97.25 | 360,104 | -0.39(-0.40%) |
Jun 05, 2017 | 97.06 | 98.40 | 97.06 | 97.64 | 292,201 | +0.12(+0.12%) |
Jun 02, 2017 | 97.06 | 97.89 | 96.60 | 97.52 | 324,603 | +0.41(+0.42%) |
Jun 01, 2017 | 95.33 | 97.15 | 95.10 | 97.11 | 374,388 | +2.14(+2.25%) |
May 31, 2017 | 94.06 | 95.39 | 93.59 | 94.97 | 911,947 | +1.55(+1.66%) |
May 30, 2017 | 93.66 | 94.29 | 93.19 | 93.42 | 314,277 | -0.41(-0.44%) |
May 26, 2017 | 93.94 | 94.57 | 93.62 | 93.83 | 234,072 | -0.39(-0.42%) |
May 25, 2017 | 93.54 | 94.50 | 93.27 | 94.22 | 236,809 | +0.86(+0.92%) |
May 24, 2017 | 92.42 | 93.50 | 91.98 | 93.37 | 242,591 | +1.03(+1.11%) |
May 23, 2017 | 93.24 | 93.24 | 91.69 | 92.34 | 272,293 | -0.42(-0.45%) |
May 22, 2017 | 92.47 | 93.13 | 91.87 | 92.76 | 258,154 | +0.45(+0.49%) |
May 19, 2017 | 91.12 | 92.54 | 91.03 | 92.31 | 303,489 | +1.51(+1.67%) |
May 18, 2017 | 90.50 | 90.97 | 89.73 | 90.80 | 525,317 | +0.22(+0.25%) |
May 17, 2017 | 91.37 | 91.38 | 89.92 | 90.57 | 493,884 | -0.79(-0.87%) |
May 16, 2017 | 92.05 | 92.08 | 91.13 | 91.37 | 425,956 | -0.61(-0.66%) |
May 15, 2017 | 91.35 | 92.51 | 91.11 | 91.97 | 592,979 | +0.96(+1.05%) |
May 12, 2017 | 91.33 | 92.13 | 90.51 | 91.01 | 324,991 | -0.47(-0.52%) |
May 11, 2017 | 91.25 | 91.74 | 90.69 | 91.49 | 274,777 | +0.01(+0.01%) |
May 10, 2017 | 90.97 | 91.54 | 90.08 | 91.48 | 521,924 | +0.58(+0.63%) |
May 09, 2017 | 91.67 | 92.07 | 90.70 | 90.90 | 432,038 | -0.52(-0.57%) |
May 08, 2017 | 92.69 | 92.95 | 90.35 | 91.42 | 414,644 | -1.24(-1.34%) |
May 05, 2017 | 91.08 | 92.73 | 90.06 | 92.66 | 540,783 | +1.82(+2.00%) |
May 04, 2017 | 94.22 | 94.58 | 89.73 | 90.85 | 1,100,198 | -3.56(-3.77%) |
May 03, 2017 | 94.21 | 94.85 | 93.20 | 94.40 | 760,070 | -0.49(-0.52%) |
May 02, 2017 | 93.76 | 94.93 | 93.29 | 94.90 | 412,594 | +1.22(+1.30%) |