Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.47 | 91.36 | 90.20 | 91.19 | 840,927 | +1.00(+1.11%) |
Jul 28, 2017 | 89.93 | 90.83 | 89.83 | 90.19 | 571,315 | +0.19(+0.21%) |
Jul 27, 2017 | 90.72 | 90.78 | 89.40 | 90.00 | 664,413 | -0.72(-0.80%) |
Jul 26, 2017 | 90.30 | 91.25 | 90.09 | 90.72 | 865,218 | +0.62(+0.69%) |
Jul 25, 2017 | 90.96 | 90.99 | 90.02 | 90.10 | 775,676 | -0.43(-0.48%) |
Jul 24, 2017 | 90.50 | 91.15 | 90.45 | 90.54 | 738,012 | -0.09(-0.10%) |
Jul 21, 2017 | 89.98 | 91.04 | 89.98 | 90.62 | 821,699 | +0.76(+0.85%) |
Jul 20, 2017 | 89.96 | 89.31 | 89.86 | 522,017 | +0.23(+0.26%) | |
Jul 19, 2017 | 89.85 | 90.06 | 89.11 | 89.63 | 549,050 | -0.20(-0.23%) |
Jul 18, 2017 | 88.69 | 89.89 | 88.58 | 89.83 | 747,267 | +1.06(+1.20%) |
Jul 17, 2017 | 88.74 | 89.27 | 88.71 | 88.77 | 694,437 | +0.04(+0.04%) |
Jul 14, 2017 | 89.15 | 89.22 | 88.59 | 88.73 | 491,352 | -0.54(-0.61%) |
Jul 13, 2017 | 89.09 | 89.41 | 87.90 | 89.27 | 736,622 | +0.58(+0.65%) |
Jul 12, 2017 | 89.25 | 89.44 | 88.41 | 88.69 | 830,476 | -0.82(-0.92%) |
Jul 11, 2017 | 89.31 | 89.76 | 88.80 | 89.51 | 641,354 | +0.10(+0.11%) |
Jul 10, 2017 | 89.73 | 89.91 | 89.35 | 89.42 | 778,581 | -0.28(-0.31%) |
Jul 07, 2017 | 89.06 | 90.00 | 88.17 | 89.70 | 1,083,010 | +0.77(+0.87%) |
Jul 06, 2017 | 89.68 | 90.11 | 88.88 | 88.93 | 952,834 | -0.82(-0.91%) |
Jul 05, 2017 | 88.96 | 90.25 | 88.91 | 89.75 | 1,443,002 | +1.08(+1.22%) |
Jul 03, 2017 | 88.59 | 89.03 | 88.31 | 88.67 | 557,768 | +0.49(+0.56%) |
Jun 30, 2017 | 87.89 | 88.56 | 87.79 | 88.17 | 943,259 | +0.39(+0.44%) |
Jun 29, 2017 | 88.02 | 88.08 | 86.87 | 87.79 | 778,553 | +0.43(+0.50%) |
Jun 28, 2017 | 86.88 | 87.56 | 86.53 | 87.35 | 801,049 | +0.52(+0.60%) |
Jun 27, 2017 | 86.46 | 86.88 | 86.23 | 86.83 | 878,453 | +0.38(+0.44%) |
Jun 26, 2017 | 85.67 | 86.49 | 85.67 | 86.46 | 730,244 | +0.82(+0.96%) |
Jun 23, 2017 | 86.11 | 85.46 | 85.64 | 881,358 | +0.19(+0.23%) | |
Jun 22, 2017 | 85.68 | 85.80 | 85.32 | 85.44 | 620,448 | -0.24(-0.28%) |
Jun 21, 2017 | 85.93 | 86.00 | 85.54 | 85.68 | 631,889 | -0.14(-0.16%) |
Jun 20, 2017 | 86.43 | 86.64 | 85.47 | 85.82 | 1,033,582 | -0.64(-0.74%) |
Jun 19, 2017 | 85.82 | 86.54 | 85.82 | 86.46 | 889,574 | +1.01(+1.19%) |
Jun 16, 2017 | 85.70 | 86.79 | 85.07 | 85.44 | 3,412,619 | -0.94(-1.08%) |
Jun 15, 2017 | 86.32 | 86.53 | 85.86 | 86.38 | 774,273 | -0.44(-0.51%) |
Jun 14, 2017 | 86.18 | 87.10 | 86.18 | 86.82 | 853,833 | +0.07(+0.08%) |
Jun 13, 2017 | 86.77 | 86.91 | 86.06 | 86.76 | 1,315,622 | +0.16(+0.19%) |
Jun 12, 2017 | 86.06 | 86.62 | 85.91 | 86.59 | 976,602 | +0.01(+0.01%) |
Jun 09, 2017 | 85.68 | 86.60 | 85.37 | 86.58 | 1,088,506 | +0.74(+0.87%) |
Jun 08, 2017 | 85.56 | 86.66 | 85.56 | 85.84 | 1,297,621 | +0.10(+0.11%) |
Jun 07, 2017 | 83.93 | 86.01 | 83.52 | 85.74 | 1,678,577 | +2.04(+2.43%) |
Jun 06, 2017 | 83.24 | 84.06 | 83.06 | 83.71 | 1,048,255 | -0.13(-0.15%) |
Jun 05, 2017 | 83.60 | 84.17 | 83.33 | 83.83 | 1,261,226 | +0.14(+0.17%) |
Jun 02, 2017 | 83.82 | 83.93 | 83.22 | 83.69 | 910,984 | -0.07(-0.08%) |
Jun 01, 2017 | 83.72 | 83.92 | 83.23 | 83.76 | 1,275,510 | +0.43(+0.52%) |
May 31, 2017 | 83.68 | 83.82 | 83.01 | 83.32 | 5,834,343 | -0.03(-0.03%) |
May 30, 2017 | 83.28 | 83.57 | 82.59 | 83.35 | 1,113,160 | +0.02(+0.02%) |
May 26, 2017 | 83.01 | 83.45 | 82.70 | 83.33 | 1,007,612 | +0.34(+0.41%) |
May 25, 2017 | 83.00 | 83.33 | 82.55 | 82.99 | 968,985 | +0.24(+0.29%) |
May 24, 2017 | 82.57 | 82.89 | 82.12 | 82.75 | 689,193 | +0.29(+0.35%) |
May 23, 2017 | 81.88 | 82.52 | 81.65 | 82.47 | 1,239,442 | +0.65(+0.80%) |
May 22, 2017 | 81.76 | 82.10 | 81.33 | 81.81 | 1,004,879 | +0.01(+0.01%) |
May 19, 2017 | 81.35 | 81.89 | 80.70 | 81.80 | 3,097,061 | +0.61(+0.75%) |
May 18, 2017 | 80.90 | 81.54 | 80.55 | 81.20 | 937,873 | +0.25(+0.31%) |
May 17, 2017 | 80.00 | 81.47 | 79.40 | 80.95 | 1,779,752 | +0.21(+0.26%) |
May 16, 2017 | 81.59 | 81.59 | 79.92 | 80.73 | 2,176,531 | -1.03(-1.26%) |
May 15, 2017 | 81.20 | 81.88 | 80.95 | 81.76 | 1,469,970 | +0.89(+1.11%) |
May 12, 2017 | 81.06 | 81.49 | 80.67 | 80.87 | 1,111,659 | -0.28(-0.34%) |
May 11, 2017 | 81.23 | 81.61 | 80.53 | 81.15 | 1,278,758 | -0.46(-0.57%) |
May 10, 2017 | 82.13 | 82.99 | 80.53 | 81.61 | 1,389,667 | -0.14(-0.18%) |
May 09, 2017 | 79.84 | 82.10 | 79.84 | 81.75 | 2,628,989 | +2.63(+3.32%) |
May 08, 2017 | 80.39 | 80.89 | 79.01 | 79.13 | 1,028,658 | -1.44(-1.79%) |
May 05, 2017 | 80.08 | 80.69 | 79.83 | 80.57 | 921,982 | +0.75(+0.94%) |
May 04, 2017 | 79.99 | 80.52 | 79.31 | 79.82 | 850,556 | -0.05(-0.06%) |
May 03, 2017 | 79.35 | 79.98 | 79.15 | 79.87 | 1,038,666 | +0.05(+0.06%) |
May 02, 2017 | 79.62 | 79.95 | 78.97 | 79.82 | 985,756 | +0.31(+0.39%) |