Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.82 | 102.91 | 101.37 | 101.38 | 341,044 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,480 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,593 | -0.50(-0.49%) |
Jul 26, 2017 | 103.05 | 103.07 | 102.46 | 102.68 | 352,346 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,106 | +1.19(+1.17%) |
Jul 24, 2017 | 100.63 | 101.63 | 100.50 | 101.41 | 297,626 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.68 | 100.64 | 159,703 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,173 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,414 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.55 | 337,082 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.55 | 254,365 | -0.44(-0.44%) |
Jul 14, 2017 | 98.74 | 100.68 | 97.81 | 99.98 | 340,178 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,475 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.89 | 96.59 | 98.08 | 396,859 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.94 | 792,298 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,000 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,977 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,407 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,926 | +0.27(+0.28%) |
Jul 03, 2017 | 96.25 | 96.61 | 95.41 | 95.65 | 208,361 | -0.19(-0.19%) |
Jun 30, 2017 | 97.42 | 97.43 | 95.80 | 95.83 | 328,373 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,248 | -0.87(-0.89%) |
Jun 28, 2017 | 96.20 | 98.04 | 96.02 | 97.70 | 306,794 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,692 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.82 | 96.04 | 96.98 | 338,262 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 903,991 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,396 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,815 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,409 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,890 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,559 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.35 | 226,938 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.28 | 97.72 | 98.07 | 319,509 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.62 | 97.06 | 98.54 | 258,057 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.67 | 96.61 | 305,393 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.28 | 95.58 | 96.79 | 269,407 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,460 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,673 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,284 | -0.39(-0.40%) |
Jun 05, 2017 | 96.75 | 98.08 | 96.75 | 97.32 | 293,158 | +0.12(+0.12%) |
Jun 02, 2017 | 96.75 | 97.57 | 96.29 | 97.20 | 325,666 | +0.41(+0.42%) |
Jun 01, 2017 | 95.01 | 96.83 | 94.79 | 96.79 | 375,615 | +2.13(+2.25%) |
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,934 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.12 | 315,306 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.53 | 234,839 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.20 | 92.97 | 93.92 | 237,585 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,386 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.39 | 92.04 | 273,185 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.46 | 259,000 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,483 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,038 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,501 | -0.79(-0.87%) |
May 16, 2017 | 91.75 | 91.77 | 90.84 | 91.07 | 427,351 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,921 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.22 | 90.72 | 326,056 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,677 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,633 | +0.58(+0.63%) |
May 09, 2017 | 91.38 | 91.77 | 90.40 | 90.61 | 433,454 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.65 | 90.06 | 91.12 | 416,003 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,554 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.44 | 90.55 | 1,103,801 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,560 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.99 | 94.59 | 413,945 | +1.22(+1.30%) |