Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 88.61 | 89.11 | 87.87 | 88.10 | 327,992 | -0.42(-0.47%) |
Jul 28, 2017 | 87.93 | 88.61 | 87.32 | 88.52 | 420,088 | +0.31(+0.35%) |
Jul 27, 2017 | 88.35 | 89.16 | 87.71 | 88.22 | 485,138 | -0.02(-0.02%) |
Jul 26, 2017 | 88.11 | 88.87 | 87.50 | 88.23 | 591,570 | +0.46(+0.53%) |
Jul 25, 2017 | 88.37 | 89.08 | 87.09 | 87.77 | 1,023,298 | -1.94(-2.16%) |
Jul 24, 2017 | 90.23 | 90.67 | 89.26 | 89.71 | 378,395 | -0.52(-0.57%) |
Jul 21, 2017 | 90.20 | 90.54 | 89.61 | 90.23 | 291,030 | +0.11(+0.13%) |
Jul 20, 2017 | 89.84 | 90.16 | 89.40 | 90.11 | 220,901 | +0.27(+0.30%) |
Jul 19, 2017 | 90.09 | 90.45 | 89.17 | 89.84 | 354,372 | +0.10(+0.11%) |
Jul 18, 2017 | 89.97 | 90.23 | 89.46 | 89.75 | 300,878 | -0.41(-0.46%) |
Jul 17, 2017 | 89.88 | 90.32 | 88.74 | 90.16 | 233,347 | +0.29(+0.32%) |
Jul 14, 2017 | 87.94 | 90.26 | 86.90 | 89.87 | 486,866 | +2.36(+2.69%) |
Jul 13, 2017 | 87.55 | 87.97 | 86.82 | 87.51 | 535,176 | +0.25(+0.29%) |
Jul 12, 2017 | 87.82 | 87.94 | 86.37 | 87.26 | 401,236 | +1.64(+1.92%) |
Jul 11, 2017 | 85.52 | 86.55 | 85.33 | 85.61 | 254,263 | +0.09(+0.10%) |
Jul 10, 2017 | 85.18 | 86.12 | 85.05 | 85.53 | 211,829 | +0.86(+1.02%) |
Jul 07, 2017 | 84.60 | 85.25 | 84.30 | 84.66 | 266,155 | +0.23(+0.27%) |
Jul 06, 2017 | 84.05 | 84.71 | 83.77 | 84.44 | 204,616 | -0.20(-0.24%) |
Jul 05, 2017 | 83.92 | 84.78 | 83.54 | 84.64 | 387,716 | +0.59(+0.71%) |
Jul 03, 2017 | 86.33 | 87.01 | 83.98 | 84.04 | 169,681 | -1.84(-2.15%) |
Jun 30, 2017 | 84.60 | 86.10 | 84.48 | 85.88 | 307,125 | +1.29(+1.53%) |
Jun 29, 2017 | 84.67 | 85.23 | 84.28 | 84.59 | 334,066 | -0.45(-0.52%) |
Jun 28, 2017 | 84.99 | 85.60 | 84.32 | 85.04 | 252,532 | +0.34(+0.40%) |
Jun 27, 2017 | 85.85 | 85.87 | 84.06 | 84.70 | 436,078 | -1.15(-1.34%) |
Jun 26, 2017 | 85.32 | 85.96 | 84.78 | 85.85 | 423,883 | +1.13(+1.33%) |
Jun 23, 2017 | 84.37 | 85.45 | 83.93 | 84.72 | 242,151 | +0.39(+0.47%) |
Jun 22, 2017 | 84.11 | 84.95 | 83.53 | 84.33 | 170,125 | +0.52(+0.63%) |
Jun 21, 2017 | 84.37 | 84.87 | 83.56 | 83.81 | 235,879 | -0.31(-0.36%) |
Jun 20, 2017 | 84.28 | 84.69 | 83.75 | 84.11 | 182,147 | -0.17(-0.21%) |
Jun 19, 2017 | 85.40 | 85.75 | 83.72 | 84.29 | 354,743 | -0.67(-0.79%) |
Jun 16, 2017 | 83.32 | 85.41 | 82.95 | 84.96 | 524,516 | +1.67(+2.00%) |
Jun 15, 2017 | 82.71 | 83.72 | 82.42 | 83.29 | 211,650 | -0.33(-0.40%) |
Jun 14, 2017 | 83.47 | 84.34 | 82.58 | 83.62 | 282,021 | +0.89(+1.08%) |
Jun 13, 2017 | 82.09 | 82.98 | 81.25 | 82.73 | 461,018 | +0.08(+0.10%) |
Jun 12, 2017 | 82.87 | 82.97 | 82.16 | 82.65 | 360,328 | -0.22(-0.26%) |
Jun 09, 2017 | 83.50 | 83.66 | 82.53 | 82.87 | 263,618 | -0.58(-0.69%) |
Jun 08, 2017 | 84.33 | 84.33 | 83.22 | 83.45 | 375,987 | -0.85(-1.00%) |
Jun 07, 2017 | 84.05 | 84.50 | 82.79 | 84.30 | 412,603 | +0.20(+0.24%) |
Jun 06, 2017 | 84.84 | 85.07 | 84.07 | 84.09 | 269,078 | -0.88(-1.04%) |
Jun 05, 2017 | 82.47 | 85.20 | 82.31 | 84.98 | 557,192 | +2.71(+3.29%) |
Jun 02, 2017 | 83.04 | 83.29 | 81.95 | 82.27 | 596,472 | -0.52(-0.63%) |
Jun 01, 2017 | 82.50 | 83.75 | 82.11 | 82.79 | 343,053 | +0.40(+0.49%) |
May 31, 2017 | 81.60 | 82.90 | 81.60 | 82.39 | 872,083 | +0.50(+0.61%) |
May 30, 2017 | 82.38 | 83.03 | 81.30 | 81.89 | 175,514 | -1.05(-1.26%) |
May 26, 2017 | 83.65 | 83.65 | 82.59 | 82.94 | 426,427 | -0.54(-0.65%) |
May 25, 2017 | 83.83 | 84.87 | 83.22 | 83.48 | 287,923 | -0.20(-0.24%) |
May 24, 2017 | 81.51 | 84.23 | 81.05 | 83.68 | 595,741 | +2.55(+3.14%) |
May 23, 2017 | 81.06 | 81.57 | 80.63 | 81.13 | 262,215 | +0.51(+0.63%) |
May 22, 2017 | 80.03 | 81.69 | 80.03 | 80.63 | 287,188 | +0.77(+0.96%) |
May 19, 2017 | 79.08 | 80.70 | 79.08 | 79.86 | 389,677 | +1.46(+1.86%) |
May 18, 2017 | 78.20 | 79.78 | 77.50 | 78.40 | 427,129 | -1.45(-1.82%) |
May 17, 2017 | 81.08 | 81.08 | 79.29 | 79.85 | 387,987 | -1.91(-2.34%) |
May 16, 2017 | 81.02 | 82.11 | 80.96 | 81.76 | 757,949 | +0.90(+1.11%) |
May 15, 2017 | 80.22 | 80.94 | 79.80 | 80.86 | 350,231 | +1.01(+1.27%) |
May 12, 2017 | 79.56 | 80.32 | 79.22 | 79.85 | 504,710 | +0.21(+0.26%) |
May 11, 2017 | 78.70 | 79.70 | 78.39 | 79.64 | 411,180 | +0.89(+1.13%) |
May 10, 2017 | 78.95 | 79.66 | 78.73 | 78.75 | 436,727 | +0.03(+0.04%) |
May 09, 2017 | 77.97 | 79.30 | 77.69 | 78.71 | 214,698 | +0.95(+1.22%) |
May 08, 2017 | 78.16 | 78.26 | 77.47 | 77.76 | 224,077 | -0.36(-0.46%) |
May 05, 2017 | 77.95 | 78.22 | 77.35 | 78.12 | 306,434 | +0.46(+0.60%) |
May 04, 2017 | 78.41 | 78.60 | 77.19 | 77.66 | 395,775 | -0.91(-1.16%) |
May 03, 2017 | 78.64 | 78.91 | 78.03 | 78.57 | 626,589 | -0.04(-0.06%) |
May 02, 2017 | 78.78 | 79.06 | 78.21 | 78.61 | 755,670 | +0.25(+0.32%) |