Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 112.30 | 112.59 | 111.67 | 112.45 | 74,070 | -0.16(-0.14%) |
Jul 28, 2017 | 111.98 | 112.64 | 111.68 | 112.61 | 54,998 | +0.46(+0.41%) |
Jul 27, 2017 | 113.00 | 113.06 | 111.04 | 112.15 | 93,925 | -0.77(-0.68%) |
Jul 26, 2017 | 111.71 | 113.31 | 111.63 | 112.92 | 126,267 | +2.20(+1.99%) |
Jul 25, 2017 | 111.07 | 111.22 | 110.50 | 110.72 | 92,165 | +0.26(+0.24%) |
Jul 24, 2017 | 111.03 | 111.03 | 109.92 | 110.46 | 60,412 | -0.41(-0.37%) |
Jul 21, 2017 | 111.21 | 111.48 | 110.50 | 110.87 | 76,987 | -0.73(-0.65%) |
Jul 20, 2017 | 112.68 | 112.69 | 111.44 | 111.60 | 79,067 | -1.09(-0.97%) |
Jul 19, 2017 | 112.17 | 112.92 | 111.79 | 112.69 | 117,329 | +1.01(+0.90%) |
Jul 18, 2017 | 111.68 | 111.95 | 111.34 | 111.68 | 73,955 | -0.01(-0.01%) |
Jul 17, 2017 | 111.82 | 112.11 | 111.49 | 111.69 | 78,438 | -0.76(-0.68%) |
Jul 14, 2017 | 111.71 | 112.78 | 111.21 | 112.45 | 77,235 | +0.73(+0.65%) |
Jul 13, 2017 | 111.20 | 111.91 | 111.04 | 111.72 | 54,502 | +0.42(+0.38%) |
Jul 12, 2017 | 110.87 | 111.80 | 110.57 | 111.30 | 171,498 | +1.09(+0.99%) |
Jul 11, 2017 | 109.49 | 110.44 | 108.76 | 110.21 | 71,939 | +1.00(+0.92%) |
Jul 10, 2017 | 109.17 | 109.75 | 108.66 | 109.21 | 64,380 | +0.13(+0.12%) |
Jul 07, 2017 | 109.51 | 110.07 | 108.40 | 109.08 | 137,636 | -0.73(-0.66%) |
Jul 06, 2017 | 110.61 | 110.88 | 109.80 | 109.81 | 162,087 | -0.83(-0.75%) |
Jul 05, 2017 | 110.97 | 111.16 | 109.84 | 110.64 | 146,859 | +0.99(+0.90%) |
Jul 03, 2017 | 109.47 | 110.06 | 109.09 | 109.65 | 65,978 | +0.24(+0.22%) |
Jun 30, 2017 | 109.21 | 109.98 | 109.03 | 109.41 | 122,609 | +0.65(+0.60%) |
Jun 29, 2017 | 109.92 | 109.92 | 108.43 | 108.76 | 105,269 | -1.34(-1.22%) |
Jun 28, 2017 | 109.34 | 110.45 | 109.24 | 110.10 | 91,887 | +1.30(+1.19%) |
Jun 27, 2017 | 108.89 | 109.53 | 108.64 | 108.80 | 81,256 | -0.58(-0.53%) |
Jun 26, 2017 | 109.30 | 109.75 | 109.05 | 109.38 | 93,867 | +0.36(+0.33%) |
Jun 23, 2017 | 109.08 | 109.25 | 108.45 | 109.02 | 105,342 | -0.02(-0.02%) |
Jun 22, 2017 | 109.48 | 109.74 | 108.93 | 109.04 | 119,162 | +0.56(+0.52%) |
Jun 21, 2017 | 109.29 | 109.89 | 108.05 | 108.48 | 170,796 | -0.65(-0.60%) |
Jun 20, 2017 | 109.70 | 109.80 | 108.74 | 109.13 | 118,386 | -1.58(-1.43%) |
Jun 19, 2017 | 110.41 | 111.00 | 110.21 | 110.71 | 191,563 | +0.44(+0.40%) |
Jun 16, 2017 | 109.67 | 110.41 | 109.35 | 110.27 | 185,539 | +0.79(+0.72%) |
Jun 15, 2017 | 109.38 | 110.25 | 109.15 | 109.48 | 179,979 | -0.82(-0.74%) |
Jun 14, 2017 | 111.94 | 112.55 | 110.30 | 110.30 | 134,506 | -2.09(-1.86%) |
Jun 13, 2017 | 111.06 | 112.45 | 111.06 | 112.39 | 146,030 | +1.36(+1.22%) |
Jun 12, 2017 | 111.11 | 111.70 | 110.43 | 111.03 | 152,529 | +0.31(+0.28%) |
Jun 09, 2017 | 110.62 | 111.25 | 110.36 | 110.72 | 142,656 | +0.20(+0.18%) |
Jun 08, 2017 | 110.37 | 111.03 | 110.18 | 110.52 | 123,692 | +0.07(+0.06%) |
Jun 07, 2017 | 111.87 | 112.09 | 110.01 | 110.45 | 158,917 | -1.67(-1.49%) |
Jun 06, 2017 | 111.48 | 112.19 | 111.07 | 112.12 | 181,193 | -2.32(-2.03%) |
Jun 05, 2017 | 114.20 | 115.07 | 113.96 | 114.44 | 195,620 | +0.58(+0.51%) |
Jun 02, 2017 | 114.08 | 114.08 | 113.21 | 113.86 | 176,888 | -0.13(-0.11%) |
Jun 01, 2017 | 113.28 | 114.44 | 113.09 | 113.99 | 191,869 | +1.23(+1.09%) |
May 31, 2017 | 114.07 | 114.35 | 112.52 | 112.76 | 220,890 | -2.14(-1.86%) |
May 30, 2017 | 115.27 | 115.35 | 114.50 | 114.90 | 146,384 | -1.13(-0.97%) |
May 26, 2017 | 115.51 | 116.27 | 115.21 | 116.03 | 86,630 | +1.11(+0.97%) |
May 25, 2017 | 117.01 | 117.41 | 114.70 | 114.92 | 263,619 | -1.47(-1.26%) |
May 24, 2017 | 117.25 | 117.25 | 116.00 | 116.39 | 179,487 | -0.50(-0.43%) |
May 23, 2017 | 117.63 | 118.13 | 116.74 | 116.89 | 164,982 | -0.90(-0.76%) |
May 22, 2017 | 118.11 | 118.42 | 117.66 | 117.79 | 73,489 | -0.58(-0.49%) |
May 19, 2017 | 117.44 | 118.64 | 117.21 | 118.37 | 128,134 | +1.20(+1.02%) |
May 18, 2017 | 116.05 | 117.72 | 116.05 | 117.17 | 90,745 | +0.62(+0.53%) |
May 17, 2017 | 118.22 | 118.26 | 116.33 | 116.55 | 131,847 | -1.52(-1.29%) |
May 16, 2017 | 118.38 | 119.40 | 117.90 | 118.07 | 104,454 | -0.11(-0.09%) |
May 15, 2017 | 118.54 | 118.68 | 117.98 | 118.18 | 103,066 | +1.57(+1.35%) |
May 12, 2017 | 116.27 | 116.99 | 116.15 | 116.61 | 74,304 | +1.15(+1.00%) |
May 11, 2017 | 115.53 | 115.78 | 115.11 | 115.46 | 50,067 | -0.10(-0.09%) |
May 10, 2017 | 114.77 | 115.92 | 114.54 | 115.56 | 74,785 | +1.23(+1.08%) |
May 09, 2017 | 114.18 | 114.99 | 114.00 | 114.33 | 88,428 | +0.33(+0.29%) |
May 08, 2017 | 114.19 | 114.25 | 113.37 | 114.00 | 83,159 | -0.82(-0.71%) |
May 05, 2017 | 112.98 | 114.92 | 112.78 | 114.82 | 150,493 | +2.03(+1.80%) |
May 04, 2017 | 114.49 | 114.49 | 112.60 | 112.79 | 126,596 | -1.64(-1.43%) |
May 03, 2017 | 114.89 | 115.12 | 114.04 | 114.43 | 76,837 | -0.07(-0.06%) |
May 02, 2017 | 115.63 | 115.63 | 114.41 | 114.50 | 86,833 | -1.89(-1.62%) |