Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 91.97 | 92.49 | 91.29 | 91.72 | 2,428,689 | -0.01(-0.01%) |
Jul 28, 2017 | 92.00 | 92.20 | 91.33 | 91.73 | 1,653,642 | -0.49(-0.53%) |
Jul 27, 2017 | 91.95 | 92.24 | 91.11 | 92.22 | 1,834,182 | +0.57(+0.62%) |
Jul 26, 2017 | 91.49 | 91.87 | 90.98 | 91.65 | 2,201,346 | +0.16(+0.17%) |
Jul 25, 2017 | 90.91 | 91.82 | 90.77 | 91.49 | 2,231,614 | +0.93(+1.02%) |
Jul 24, 2017 | 90.63 | 90.72 | 89.95 | 90.57 | 927,119 | -0.19(-0.20%) |
Jul 21, 2017 | 89.65 | 90.81 | 89.65 | 90.75 | 1,255,407 | +0.78(+0.87%) |
Jul 20, 2017 | 90.15 | 90.65 | 89.89 | 89.97 | 1,199,344 | +0.16(+0.18%) |
Jul 19, 2017 | 89.37 | 90.03 | 89.21 | 89.82 | 1,149,744 | +0.60(+0.67%) |
Jul 18, 2017 | 89.18 | 89.39 | 88.87 | 89.21 | 1,228,830 | +0.08(+0.09%) |
Jul 17, 2017 | 88.20 | 89.75 | 87.95 | 89.13 | 1,840,333 | +0.82(+0.93%) |
Jul 14, 2017 | 87.92 | 88.61 | 87.72 | 88.31 | 1,028,249 | +0.54(+0.61%) |
Jul 13, 2017 | 87.79 | 88.14 | 87.46 | 87.77 | 1,042,863 | +0.19(+0.22%) |
Jul 12, 2017 | 87.54 | 88.03 | 87.26 | 87.57 | 1,676,724 | +0.61(+0.70%) |
Jul 11, 2017 | 87.46 | 87.49 | 86.58 | 86.96 | 1,904,893 | -0.38(-0.43%) |
Jul 10, 2017 | 87.38 | 87.63 | 86.69 | 87.34 | 2,782,164 | -0.01(-0.01%) |
Jul 07, 2017 | 88.20 | 88.25 | 87.14 | 87.35 | 1,695,027 | -0.52(-0.59%) |
Jul 06, 2017 | 88.33 | 88.58 | 87.34 | 87.87 | 1,700,408 | -0.82(-0.92%) |
Jul 05, 2017 | 88.74 | 89.21 | 88.42 | 88.69 | 1,555,972 | -0.08(-0.09%) |
Jul 03, 2017 | 89.01 | 89.21 | 88.68 | 88.77 | 839,667 | -0.16(-0.18%) |
Jun 30, 2017 | 88.91 | 89.34 | 88.71 | 88.93 | 1,392,651 | +0.33(+0.38%) |
Jun 29, 2017 | 89.34 | 89.44 | 87.73 | 88.59 | 2,276,505 | -1.10(-1.23%) |
Jun 28, 2017 | 89.78 | 90.53 | 89.66 | 89.70 | 1,231,949 | +0.37(+0.41%) |
Jun 27, 2017 | 89.21 | 89.99 | 89.00 | 89.33 | 1,624,844 | -0.08(-0.09%) |
Jun 26, 2017 | 90.27 | 90.27 | 89.36 | 89.41 | 1,924,989 | -0.45(-0.51%) |
Jun 23, 2017 | 90.19 | 90.26 | 89.37 | 89.86 | 1,865,164 | -0.45(-0.50%) |
Jun 22, 2017 | 90.24 | 90.72 | 89.58 | 90.32 | 1,380,131 | +0.14(+0.15%) |
Jun 21, 2017 | 90.31 | 90.31 | 89.40 | 90.18 | 1,466,642 | +0.26(+0.29%) |
Jun 20, 2017 | 90.99 | 91.17 | 89.85 | 89.92 | 1,441,740 | -1.06(-1.16%) |
Jun 19, 2017 | 90.43 | 91.00 | 90.28 | 90.98 | 1,357,414 | +0.64(+0.71%) |
Jun 16, 2017 | 90.38 | 90.59 | 89.58 | 90.34 | 2,073,146 | -0.05(-0.05%) |
Jun 15, 2017 | 89.63 | 90.60 | 89.04 | 90.38 | 1,183,411 | +0.36(+0.40%) |
Jun 14, 2017 | 89.65 | 90.52 | 89.56 | 90.02 | 1,171,420 | +0.48(+0.54%) |
Jun 13, 2017 | 88.96 | 89.84 | 88.65 | 89.54 | 1,085,370 | +0.58(+0.66%) |
Jun 12, 2017 | 89.25 | 89.46 | 87.67 | 88.96 | 1,399,336 | -0.31(-0.35%) |
Jun 09, 2017 | 88.94 | 89.56 | 88.62 | 89.27 | 1,302,605 | +0.28(+0.31%) |
Jun 08, 2017 | 89.42 | 88.60 | 88.99 | 1,003,260 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.09 | 89.49 | 88.82 | 89.42 | 1,301,215 | +0.26(+0.29%) |
Jun 06, 2017 | 89.22 | 89.87 | 88.81 | 89.16 | 1,531,736 | -0.06(-0.07%) |
Jun 05, 2017 | 88.93 | 89.30 | 88.41 | 89.22 | 885,968 | +0.16(+0.18%) |
Jun 02, 2017 | 88.02 | 89.15 | 87.83 | 89.07 | 2,516,858 | +1.45(+1.66%) |
Jun 01, 2017 | 87.41 | 87.62 | 87.00 | 87.61 | 1,482,718 | +0.39(+0.45%) |
May 31, 2017 | 87.08 | 87.68 | 86.85 | 87.22 | 1,360,554 | +0.14(+0.16%) |
May 30, 2017 | 86.55 | 87.14 | 86.03 | 87.08 | 1,104,744 | +0.27(+0.31%) |
May 26, 2017 | 86.49 | 87.27 | 86.40 | 86.82 | 920,483 | +0.42(+0.48%) |
May 25, 2017 | 86.08 | 86.52 | 85.88 | 86.40 | 1,322,401 | +0.52(+0.60%) |
May 24, 2017 | 85.24 | 85.97 | 85.05 | 85.88 | 1,554,318 | +0.96(+1.13%) |
May 23, 2017 | 86.06 | 86.20 | 84.82 | 84.92 | 1,903,355 | -0.89(-1.03%) |
May 22, 2017 | 85.03 | 86.13 | 85.03 | 85.81 | 1,299,481 | +0.54(+0.63%) |
May 19, 2017 | 84.50 | 85.70 | 83.83 | 85.27 | 3,545,557 | +0.91(+1.08%) |
May 18, 2017 | 84.89 | 84.89 | 83.98 | 84.36 | 2,099,153 | -0.66(-0.78%) |
May 17, 2017 | 84.84 | 85.53 | 84.09 | 85.02 | 2,864,858 | +0.18(+0.22%) |
May 16, 2017 | 85.66 | 85.81 | 84.71 | 84.84 | 1,783,506 | -0.66(-0.77%) |
May 15, 2017 | 85.84 | 86.20 | 85.37 | 85.49 | 1,964,680 | -0.30(-0.34%) |
May 12, 2017 | 85.93 | 85.93 | 85.27 | 85.79 | 1,403,051 | +0.03(+0.03%) |
May 11, 2017 | 86.53 | 86.64 | 85.72 | 85.76 | 2,533,186 | -1.09(-1.25%) |
May 10, 2017 | 86.27 | 87.21 | 86.20 | 86.85 | 2,786,169 | +1.02(+1.18%) |
May 09, 2017 | 85.64 | 85.86 | 85.19 | 85.84 | 2,342,434 | +0.34(+0.40%) |
May 08, 2017 | 85.47 | 85.81 | 85.06 | 85.49 | 1,718,532 | -0.23(-0.27%) |
May 05, 2017 | 84.36 | 85.81 | 84.04 | 85.72 | 2,259,711 | +0.92(+1.09%) |
May 04, 2017 | 84.43 | 85.12 | 83.80 | 84.80 | 2,689,727 | +0.52(+0.61%) |
May 03, 2017 | 83.22 | 84.85 | 83.07 | 84.28 | 5,541,988 | +3.53(+4.37%) |
May 02, 2017 | 80.42 | 81.06 | 80.33 | 80.76 | 2,882,302 | +0.28(+0.34%) |