Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 107.46 | 107.46 | 107.46 | 0 | +0.20(+0.18%) | |
Jul 31, 2017 | 107.11 | 107.29 | 107.07 | 107.27 | 30,745 | +0.02(+0.02%) |
Jul 28, 2017 | 107.03 | 107.25 | 106.97 | 107.25 | 52,521 | +0.16(+0.15%) |
Jul 27, 2017 | 107.02 | 107.13 | 106.92 | 107.09 | 37,238 | -0.07(-0.06%) |
Jul 26, 2017 | 106.80 | 107.23 | 106.80 | 107.15 | 50,457 | +0.18(+0.17%) |
Jul 25, 2017 | 107.21 | 107.21 | 106.88 | 106.97 | 41,342 | -0.35(-0.33%) |
Jul 24, 2017 | 107.34 | 107.52 | 107.29 | 107.33 | 41,042 | -0.09(-0.08%) |
Jul 21, 2017 | 107.39 | 107.60 | 107.39 | 107.41 | 25,528 | +0.10(+0.09%) |
Jul 20, 2017 | 107.33 | 107.49 | 107.19 | 107.31 | 633,157 | +0.11(+0.10%) |
Jul 19, 2017 | 107.13 | 107.29 | 107.11 | 107.21 | 37,318 | +0.15(+0.14%) |
Jul 18, 2017 | 106.87 | 107.17 | 106.87 | 107.06 | 41,089 | +0.30(+0.28%) |
Jul 17, 2017 | 106.76 | 106.98 | 106.60 | 106.76 | 97,962 | +0.04(+0.04%) |
Jul 14, 2017 | 106.75 | 106.87 | 106.57 | 106.72 | 99,620 | +0.15(+0.14%) |
Jul 13, 2017 | 106.65 | 106.66 | 106.42 | 106.57 | 66,845 | -0.10(-0.09%) |
Jul 12, 2017 | 106.61 | 106.75 | 106.56 | 106.67 | 72,606 | +0.36(+0.34%) |
Jul 11, 2017 | 106.27 | 106.38 | 106.12 | 106.31 | 42,816 | +0.04(+0.04%) |
Jul 10, 2017 | 106.16 | 106.34 | 106.10 | 106.27 | 33,294 | +0.11(+0.11%) |
Jul 07, 2017 | 106.02 | 106.23 | 105.94 | 106.16 | 39,587 | -0.11(-0.11%) |
Jul 06, 2017 | 106.09 | 106.27 | 106.09 | 106.27 | 42,051 | -0.08(-0.07%) |
Jul 05, 2017 | 106.24 | 106.46 | 106.24 | 106.35 | 58,032 | +0.11(+0.11%) |
Jul 03, 2017 | 106.51 | 106.54 | 106.18 | 106.23 | 31,456 | -0.29(-0.27%) |
Jun 30, 2017 | 106.56 | 106.64 | 106.47 | 106.53 | 124,132 | +0.02(+0.02%) |
Jun 29, 2017 | 106.56 | 106.67 | 106.50 | 106.51 | 139,954 | -0.30(-0.28%) |
Jun 28, 2017 | 106.82 | 106.89 | 106.63 | 106.80 | 57,891 | +0.02(+0.02%) |
Jun 27, 2017 | 107.04 | 107.12 | 106.77 | 106.78 | 112,150 | -0.38(-0.35%) |
Jun 26, 2017 | 107.23 | 107.31 | 107.12 | 107.17 | 78,539 | +0.11(+0.10%) |
Jun 23, 2017 | 107.02 | 107.17 | 106.91 | 107.06 | 45,800 | +0.01(+0.01%) |
Jun 22, 2017 | 107.08 | 107.12 | 106.90 | 107.05 | 42,779 | +0.10(+0.09%) |
Jun 21, 2017 | 106.91 | 107.10 | 106.77 | 106.95 | 54,232 | +0.05(+0.04%) |
Jun 20, 2017 | 106.78 | 106.97 | 106.72 | 106.91 | 43,372 | +0.19(+0.18%) |
Jun 19, 2017 | 106.83 | 106.83 | 106.64 | 106.72 | 38,189 | -0.20(-0.19%) |
Jun 16, 2017 | 106.87 | 106.97 | 106.72 | 106.92 | 33,351 | +0.19(+0.18%) |
Jun 15, 2017 | 106.75 | 106.90 | 106.68 | 106.73 | 116,328 | -0.20(-0.19%) |
Jun 14, 2017 | 106.79 | 107.11 | 106.79 | 106.93 | 109,732 | +0.55(+0.52%) |
Jun 13, 2017 | 106.22 | 106.42 | 106.22 | 106.37 | 41,503 | +0.05(+0.05%) |
Jun 12, 2017 | 106.26 | 106.50 | 106.21 | 106.33 | 30,230 | -0.04(-0.04%) |
Jun 09, 2017 | 106.13 | 106.45 | 106.13 | 106.36 | 32,947 | -0.07(-0.06%) |
Jun 08, 2017 | 106.46 | 106.53 | 106.22 | 106.43 | 188,244 | +0.00(+0.00%) |
Jun 07, 2017 | 106.61 | 106.75 | 106.41 | 106.43 | 43,571 | -0.25(-0.23%) |
Jun 06, 2017 | 106.54 | 106.80 | 106.54 | 106.68 | 46,161 | +0.35(+0.33%) |
Jun 05, 2017 | 106.50 | 106.52 | 106.32 | 106.33 | 43,677 | -0.24(-0.22%) |
Jun 02, 2017 | 106.31 | 106.65 | 106.31 | 106.56 | 62,433 | +0.31(+0.30%) |
Jun 01, 2017 | 106.02 | 106.25 | 105.91 | 106.25 | 117,352 | +0.07(+0.06%) |
May 31, 2017 | 105.89 | 106.23 | 105.89 | 106.18 | 34,068 | +0.11(+0.11%) |
May 30, 2017 | 105.97 | 106.08 | 105.92 | 106.07 | 33,114 | +0.10(+0.10%) |
May 26, 2017 | 105.89 | 105.97 | 105.72 | 105.97 | 33,684 | +0.12(+0.11%) |
May 25, 2017 | 106.06 | 106.06 | 105.68 | 105.85 | 33,001 | +0.14(+0.13%) |
May 24, 2017 | 105.49 | 105.89 | 105.49 | 105.71 | 38,261 | +0.05(+0.05%) |
May 23, 2017 | 105.99 | 106.00 | 105.56 | 105.66 | 43,674 | -0.17(-0.16%) |
May 22, 2017 | 105.77 | 105.87 | 105.76 | 105.83 | 50,428 | -0.11(-0.10%) |
May 19, 2017 | 105.86 | 105.95 | 105.69 | 105.94 | 34,949 | +0.10(+0.09%) |
May 18, 2017 | 106.05 | 106.05 | 105.75 | 105.84 | 38,485 | -0.09(-0.08%) |
May 17, 2017 | 105.49 | 105.99 | 105.49 | 105.93 | 30,790 | +0.53(+0.51%) |
May 16, 2017 | 105.56 | 105.56 | 105.22 | 105.39 | 33,187 | +0.07(+0.06%) |
May 15, 2017 | 105.32 | 105.34 | 105.15 | 105.33 | 30,491 | +0.13(+0.13%) |
May 12, 2017 | 105.06 | 105.36 | 105.05 | 105.19 | 57,517 | +0.35(+0.34%) |
May 11, 2017 | 104.56 | 104.93 | 104.56 | 104.84 | 43,674 | +0.16(+0.15%) |
May 10, 2017 | 104.83 | 104.95 | 104.65 | 104.68 | 52,797 | -0.02(-0.02%) |
May 09, 2017 | 104.71 | 104.77 | 104.50 | 104.70 | 663,142 | -0.01(-0.01%) |
May 08, 2017 | 104.73 | 104.83 | 104.56 | 104.71 | 61,465 | -0.09(-0.09%) |
May 05, 2017 | 104.91 | 104.94 | 104.72 | 104.80 | 53,042 | -0.03(-0.03%) |
May 04, 2017 | 104.97 | 104.97 | 104.73 | 104.83 | 70,414 | -0.25(-0.24%) |
May 03, 2017 | 105.23 | 105.24 | 104.98 | 105.08 | 74,306 | +0.07(+0.06%) |
May 02, 2017 | 104.80 | 105.17 | 104.73 | 105.01 | 66,074 | +0.12(+0.12%) |