Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 104.90 | 105.30 | 103.16 | 105.00 | 34,279 | +0.40(+0.38%) |
Jul 28, 2017 | 105.10 | 106.60 | 104.40 | 104.60 | 31,722 | -1.00(-0.95%) |
Jul 27, 2017 | 105.70 | 107.50 | 104.70 | 105.60 | 24,428 | +0.00(+0.00%) |
Jul 26, 2017 | 106.80 | 106.90 | 105.30 | 105.60 | 16,425 | -1.00(-0.94%) |
Jul 25, 2017 | 107.10 | 108.30 | 105.95 | 106.60 | 46,819 | +0.70(+0.66%) |
Jul 24, 2017 | 107.20 | 107.20 | 104.50 | 105.90 | 24,733 | -1.20(-1.12%) |
Jul 21, 2017 | 107.90 | 108.20 | 105.70 | 107.10 | 33,000 | -0.60(-0.56%) |
Jul 20, 2017 | 106.90 | 108.40 | 105.80 | 107.70 | 45,766 | +0.70(+0.65%) |
Jul 19, 2017 | 105.60 | 108.20 | 105.00 | 107.00 | 61,556 | +1.80(+1.71%) |
Jul 18, 2017 | 105.00 | 106.50 | 103.90 | 105.20 | 61,529 | -0.20(-0.19%) |
Jul 17, 2017 | 105.90 | 109.20 | 104.70 | 105.40 | 64,843 | -0.60(-0.57%) |
Jul 14, 2017 | 105.70 | 107.10 | 104.25 | 106.00 | 74,247 | +0.20(+0.19%) |
Jul 13, 2017 | 105.00 | 106.30 | 99.87 | 105.80 | 117,650 | +0.90(+0.86%) |
Jul 12, 2017 | 107.80 | 108.80 | 104.60 | 104.90 | 74,886 | -2.00(-1.87%) |
Jul 11, 2017 | 107.00 | 108.60 | 104.60 | 106.90 | 63,191 | -0.20(-0.19%) |
Jul 10, 2017 | 113.60 | 114.40 | 106.90 | 107.10 | 80,825 | -7.20(-6.30%) |
Jul 07, 2017 | 114.00 | 114.85 | 112.30 | 114.30 | 40,360 | +0.20(+0.18%) |
Jul 06, 2017 | 117.00 | 118.40 | 113.02 | 114.10 | 33,216 | -3.00(-2.56%) |
Jul 05, 2017 | 119.20 | 119.50 | 115.10 | 117.10 | 30,668 | -2.40(-2.01%) |
Jul 03, 2017 | 118.50 | 120.60 | 118.00 | 119.50 | 14,711 | +1.90(+1.62%) |
Jun 30, 2017 | 116.80 | 118.80 | 115.70 | 117.60 | 43,680 | +1.00(+0.86%) |
Jun 29, 2017 | 116.10 | 118.00 | 111.50 | 116.60 | 74,861 | +1.20(+1.04%) |
Jun 28, 2017 | 115.00 | 117.30 | 114.40 | 115.40 | 24,718 | +1.50(+1.32%) |
Jun 27, 2017 | 114.80 | 116.80 | 112.60 | 113.90 | 37,200 | -1.40(-1.21%) |
Jun 26, 2017 | 114.40 | 117.40 | 114.05 | 115.30 | 118,058 | +0.90(+0.79%) |
Jun 23, 2017 | 111.00 | 114.50 | 110.60 | 114.40 | 59,765 | +3.80(+3.44%) |
Jun 22, 2017 | 109.30 | 112.60 | 109.30 | 110.60 | 23,509 | +1.60(+1.47%) |
Jun 21, 2017 | 111.90 | 111.90 | 107.90 | 109.00 | 36,481 | -2.70(-2.42%) |
Jun 20, 2017 | 112.40 | 113.60 | 111.00 | 111.70 | 27,926 | -1.50(-1.33%) |
Jun 19, 2017 | 114.50 | 115.00 | 110.20 | 113.20 | 32,131 | -1.20(-1.05%) |
Jun 16, 2017 | 110.50 | 114.45 | 110.25 | 114.40 | 50,082 | +2.80(+2.51%) |
Jun 15, 2017 | 110.50 | 113.60 | 110.30 | 111.60 | 29,213 | -0.50(-0.45%) |
Jun 14, 2017 | 112.70 | 114.50 | 109.30 | 112.10 | 28,771 | -0.50(-0.44%) |
Jun 13, 2017 | 114.10 | 115.70 | 112.30 | 112.60 | 25,589 | -1.00(-0.88%) |
Jun 12, 2017 | 115.30 | 118.30 | 112.40 | 113.60 | 42,478 | -1.60(-1.39%) |
Jun 09, 2017 | 111.60 | 118.20 | 110.60 | 115.20 | 110,902 | +4.10(+3.69%) |
Jun 08, 2017 | 104.80 | 111.80 | 104.10 | 111.10 | 51,236 | +6.00(+5.71%) |
Jun 07, 2017 | 105.80 | 107.40 | 103.90 | 105.10 | 30,142 | -1.00(-0.94%) |
Jun 06, 2017 | 108.90 | 109.10 | 105.50 | 106.10 | 51,170 | -3.70(-3.37%) |
Jun 05, 2017 | 110.00 | 112.70 | 106.70 | 109.80 | 56,412 | +0.00(+0.00%) |
Jun 02, 2017 | 110.90 | 112.00 | 109.70 | 109.80 | 51,403 | -0.30(-0.27%) |
Jun 01, 2017 | 107.20 | 110.70 | 106.60 | 110.10 | 49,290 | +3.60(+3.38%) |
May 31, 2017 | 105.60 | 107.00 | 103.20 | 106.50 | 41,509 | +1.00(+0.95%) |
May 30, 2017 | 109.00 | 109.70 | 103.40 | 105.50 | 58,782 | -4.80(-4.35%) |
May 26, 2017 | 110.90 | 112.80 | 110.10 | 110.30 | 45,331 | -0.60(-0.54%) |
May 25, 2017 | 111.80 | 113.60 | 110.80 | 110.90 | 69,513 | -0.10(-0.09%) |
May 24, 2017 | 108.10 | 112.90 | 108.09 | 111.00 | 69,826 | +2.70(+2.49%) |
May 23, 2017 | 106.00 | 108.50 | 105.40 | 108.30 | 91,277 | +1.60(+1.50%) |
May 22, 2017 | 105.60 | 113.80 | 103.20 | 106.70 | 120,338 | +1.50(+1.43%) |
May 19, 2017 | 105.50 | 106.50 | 104.30 | 105.20 | 70,249 | +0.20(+0.19%) |
May 18, 2017 | 106.80 | 107.50 | 100.10 | 105.00 | 94,107 | -2.40(-2.23%) |
May 17, 2017 | 105.70 | 110.70 | 103.90 | 107.40 | 129,066 | -1.10(-1.01%) |
May 16, 2017 | 108.30 | 110.20 | 106.10 | 108.50 | 114,276 | +1.00(+0.93%) |
May 15, 2017 | 105.40 | 107.90 | 103.10 | 107.50 | 66,514 | +3.40(+3.27%) |
May 12, 2017 | 107.20 | 107.20 | 103.10 | 104.10 | 71,875 | -3.90(-3.61%) |
May 11, 2017 | 108.50 | 108.70 | 102.40 | 108.00 | 94,461 | -0.20(-0.18%) |
May 10, 2017 | 100.00 | 115.78 | 99.20 | 108.20 | 285,474 | +10.10(+10.30%) |
May 09, 2017 | 96.20 | 98.90 | 95.40 | 98.10 | 46,966 | +1.80(+1.87%) |
May 08, 2017 | 94.60 | 97.40 | 93.80 | 96.30 | 42,728 | +1.70(+1.80%) |
May 05, 2017 | 93.40 | 95.00 | 92.50 | 94.60 | 39,689 | +1.70(+1.83%) |
May 04, 2017 | 96.30 | 96.30 | 91.80 | 92.90 | 41,477 | -3.10(-3.23%) |
May 03, 2017 | 97.00 | 97.20 | 94.35 | 96.00 | 62,529 | -1.80(-1.84%) |
May 02, 2017 | 95.20 | 98.20 | 93.60 | 97.80 | 59,867 | +3.00(+3.16%) |