Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 88.63 | 89.61 | 87.93 | 89.52 | 49,216 | +0.89(+1.00%) |
Jul 28, 2017 | 87.19 | 88.87 | 87.19 | 88.63 | 29,718 | +1.45(+1.66%) |
Jul 27, 2017 | 87.28 | 88.12 | 85.46 | 87.19 | 12,418 | -0.37(-0.43%) |
Jul 26, 2017 | 88.31 | 89.47 | 87.47 | 87.56 | 23,900 | -0.70(-0.79%) |
Jul 25, 2017 | 87.79 | 89.38 | 87.59 | 88.26 | 35,770 | +0.75(+0.85%) |
Jul 24, 2017 | 87.84 | 87.84 | 86.49 | 87.51 | 35,607 | -0.28(-0.32%) |
Jul 21, 2017 | 88.77 | 89.80 | 87.47 | 87.79 | 52,600 | -0.33(-0.37%) |
Jul 20, 2017 | 89.43 | 87.19 | 88.12 | 17,951 | -0.61(-0.68%) | |
Jul 19, 2017 | 87.65 | 89.15 | 87.00 | 88.73 | 37,622 | +1.96(+2.26%) |
Jul 18, 2017 | 86.77 | 87.47 | 86.11 | 86.77 | 35,672 | -0.33(-0.37%) |
Jul 17, 2017 | 86.44 | 88.45 | 86.44 | 87.09 | 45,989 | +0.79(+0.92%) |
Jul 14, 2017 | 84.90 | 86.72 | 84.90 | 86.30 | 45,092 | +1.31(+1.54%) |
Jul 13, 2017 | 86.07 | 86.07 | 84.34 | 84.99 | 26,098 | -0.93(-1.09%) |
Jul 12, 2017 | 85.88 | 86.49 | 85.04 | 85.93 | 24,698 | +0.42(+0.49%) |
Jul 11, 2017 | 85.55 | 86.30 | 84.71 | 85.51 | 36,335 | +0.19(+0.22%) |
Jul 10, 2017 | 85.79 | 86.77 | 85.23 | 85.32 | 31,853 | -0.51(-0.60%) |
Jul 07, 2017 | 85.13 | 85.88 | 84.11 | 85.83 | 17,873 | +1.12(+1.32%) |
Jul 06, 2017 | 83.83 | 85.23 | 83.69 | 84.71 | 52,211 | +0.33(+0.39%) |
Jul 05, 2017 | 85.65 | 85.65 | 83.83 | 84.39 | 43,734 | -1.12(-1.31%) |
Jul 03, 2017 | 85.32 | 85.97 | 85.09 | 85.51 | 12,405 | +0.89(+1.05%) |
Jun 30, 2017 | 84.34 | 85.74 | 84.20 | 84.62 | 34,713 | +0.28(+0.33%) |
Jun 29, 2017 | 85.13 | 85.13 | 83.08 | 84.34 | 24,136 | -0.61(-0.71%) |
Jun 28, 2017 | 83.04 | 85.18 | 83.04 | 84.95 | 26,001 | +2.29(+2.77%) |
Jun 27, 2017 | 84.11 | 84.11 | 82.48 | 82.66 | 52,378 | -1.40(-1.66%) |
Jun 26, 2017 | 84.53 | 85.18 | 83.69 | 84.06 | 24,031 | -0.05(-0.06%) |
Jun 23, 2017 | 84.57 | 84.90 | 83.73 | 84.11 | 40,435 | -0.33(-0.39%) |
Jun 22, 2017 | 84.15 | 85.37 | 82.99 | 84.43 | 21,827 | +0.65(+0.78%) |
Jun 21, 2017 | 85.65 | 85.65 | 83.69 | 83.78 | 27,854 | -1.45(-1.70%) |
Jun 20, 2017 | 85.74 | 85.74 | 84.43 | 85.23 | 57,752 | -0.79(-0.92%) |
Jun 19, 2017 | 86.30 | 86.30 | 84.80 | 86.02 | 32,604 | +0.51(+0.60%) |
Jun 16, 2017 | 84.76 | 85.79 | 84.76 | 85.51 | 80,739 | +0.23(+0.27%) |
Jun 15, 2017 | 83.87 | 85.27 | 83.87 | 85.27 | 28,783 | +0.05(+0.05%) |
Jun 14, 2017 | 86.02 | 86.02 | 84.76 | 85.23 | 28,936 | -0.65(-0.76%) |
Jun 13, 2017 | 86.07 | 86.81 | 84.95 | 85.88 | 30,742 | -0.33(-0.38%) |
Jun 12, 2017 | 86.02 | 86.86 | 85.55 | 86.21 | 30,994 | +0.23(+0.27%) |
Jun 09, 2017 | 82.94 | 86.44 | 82.20 | 85.97 | 46,629 | +3.45(+4.18%) |
Jun 08, 2017 | 81.64 | 82.71 | 80.66 | 82.52 | 34,041 | +1.12(+1.38%) |
Jun 07, 2017 | 81.03 | 82.01 | 80.47 | 81.40 | 48,055 | +0.47(+0.58%) |
Jun 06, 2017 | 81.68 | 81.92 | 80.52 | 80.94 | 40,672 | -1.45(-1.76%) |
Jun 05, 2017 | 82.85 | 82.99 | 81.96 | 82.38 | 21,443 | -0.42(-0.51%) |
Jun 02, 2017 | 82.52 | 83.97 | 82.45 | 82.80 | 48,903 | +0.33(+0.40%) |
Jun 01, 2017 | 82.52 | 83.41 | 81.92 | 82.48 | 35,424 | +0.47(+0.57%) |
May 31, 2017 | 81.50 | 82.29 | 80.84 | 82.01 | 39,364 | +0.70(+0.86%) |
May 30, 2017 | 81.54 | 81.66 | 80.28 | 81.31 | 25,248 | -0.61(-0.74%) |
May 26, 2017 | 80.98 | 82.06 | 80.10 | 81.92 | 24,049 | +0.89(+1.09%) |
May 25, 2017 | 81.59 | 81.59 | 80.33 | 81.03 | 20,749 | -0.23(-0.29%) |
May 24, 2017 | 82.94 | 83.36 | 80.89 | 81.26 | 27,893 | -1.40(-1.69%) |
May 23, 2017 | 83.41 | 83.90 | 81.92 | 82.66 | 61,360 | -0.23(-0.28%) |
May 22, 2017 | 83.92 | 83.92 | 81.82 | 82.90 | 38,000 | -0.33(-0.39%) |
May 19, 2017 | 81.31 | 84.06 | 80.70 | 83.22 | 184,452 | +3.45(+4.33%) |
May 18, 2017 | 79.58 | 80.28 | 78.65 | 79.77 | 53,573 | +0.19(+0.23%) |
May 17, 2017 | 80.80 | 80.89 | 79.30 | 79.58 | 71,385 | -1.21(-1.50%) |
May 16, 2017 | 81.50 | 81.50 | 80.10 | 80.80 | 39,527 | -0.70(-0.86%) |
May 15, 2017 | 81.36 | 81.82 | 80.94 | 81.50 | 39,173 | +0.37(+0.46%) |
May 12, 2017 | 80.98 | 81.26 | 80.05 | 81.12 | 37,943 | -0.42(-0.51%) |
May 11, 2017 | 81.96 | 83.50 | 80.89 | 81.54 | 32,163 | -1.12(-1.35%) |
May 10, 2017 | 83.73 | 84.20 | 82.06 | 82.66 | 67,256 | -1.45(-1.72%) |
May 09, 2017 | 84.53 | 84.76 | 83.27 | 84.11 | 47,082 | -0.47(-0.55%) |
May 08, 2017 | 84.81 | 85.20 | 84.20 | 84.57 | 38,216 | -0.60(-0.70%) |
May 05, 2017 | 85.82 | 86.38 | 84.24 | 85.17 | 43,539 | -0.33(-0.38%) |
May 04, 2017 | 85.22 | 85.68 | 84.47 | 85.50 | 41,954 | +0.33(+0.38%) |
May 03, 2017 | 87.03 | 87.03 | 84.22 | 85.17 | 82,892 | -2.61(-2.97%) |
May 02, 2017 | 85.40 | 87.97 | 84.15 | 87.78 | 135,169 | -0.42(-0.48%) |