Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 111.53 | 112.06 | 111.11 | 111.38 | 527,595 | +0.02(+0.02%) |
Jul 28, 2017 | 111.77 | 111.91 | 110.89 | 111.36 | 407,224 | -0.36(-0.32%) |
Jul 27, 2017 | 111.54 | 112.28 | 111.31 | 111.72 | 537,998 | +0.17(+0.15%) |
Jul 26, 2017 | 111.26 | 112.02 | 111.03 | 111.55 | 604,677 | +0.34(+0.30%) |
Jul 25, 2017 | 111.37 | 112.78 | 111.10 | 111.21 | 630,818 | +0.39(+0.35%) |
Jul 24, 2017 | 111.13 | 111.13 | 109.78 | 110.82 | 445,048 | -0.42(-0.38%) |
Jul 21, 2017 | 111.38 | 111.38 | 109.88 | 111.24 | 485,548 | -0.30(-0.27%) |
Jul 20, 2017 | 113.01 | 113.01 | 110.95 | 111.54 | 473,894 | -1.56(-1.38%) |
Jul 19, 2017 | 113.22 | 113.97 | 112.59 | 113.09 | 442,437 | +0.14(+0.13%) |
Jul 18, 2017 | 111.87 | 113.48 | 111.87 | 112.95 | 362,959 | +0.99(+0.88%) |
Jul 17, 2017 | 111.86 | 112.40 | 111.34 | 111.97 | 461,070 | +0.13(+0.11%) |
Jul 14, 2017 | 111.19 | 112.37 | 110.78 | 111.84 | 468,858 | +0.84(+0.75%) |
Jul 13, 2017 | 111.69 | 111.72 | 110.42 | 111.00 | 617,671 | -0.69(-0.62%) |
Jul 12, 2017 | 110.99 | 111.83 | 110.75 | 111.70 | 423,723 | +1.32(+1.20%) |
Jul 11, 2017 | 110.24 | 110.70 | 109.51 | 110.38 | 345,312 | +0.24(+0.22%) |
Jul 10, 2017 | 110.25 | 110.82 | 109.67 | 110.13 | 389,427 | -0.16(-0.14%) |
Jul 07, 2017 | 110.57 | 110.90 | 109.96 | 110.29 | 502,545 | -0.23(-0.21%) |
Jul 06, 2017 | 111.46 | 111.62 | 110.42 | 110.53 | 330,424 | -1.72(-1.53%) |
Jul 05, 2017 | 112.89 | 113.25 | 111.94 | 112.24 | 480,536 | -0.58(-0.51%) |
Jul 03, 2017 | 113.40 | 113.79 | 112.76 | 112.82 | 178,241 | -0.08(-0.07%) |
Jun 30, 2017 | 111.95 | 113.69 | 111.95 | 112.90 | 502,259 | +1.27(+1.14%) |
Jun 29, 2017 | 113.77 | 113.77 | 110.72 | 111.63 | 505,630 | -2.03(-1.79%) |
Jun 28, 2017 | 113.95 | 114.53 | 113.46 | 113.66 | 450,693 | +0.45(+0.40%) |
Jun 27, 2017 | 114.63 | 114.67 | 113.14 | 113.21 | 354,353 | -1.42(-1.24%) |
Jun 26, 2017 | 114.12 | 114.95 | 113.53 | 114.63 | 476,845 | +0.77(+0.68%) |
Jun 23, 2017 | 113.09 | 114.33 | 112.75 | 113.86 | 480,937 | +0.85(+0.75%) |
Jun 22, 2017 | 113.60 | 113.60 | 112.34 | 113.01 | 370,796 | -0.26(-0.23%) |
Jun 21, 2017 | 113.89 | 114.34 | 112.96 | 113.27 | 545,773 | -0.09(-0.08%) |
Jun 20, 2017 | 113.38 | 114.31 | 113.23 | 113.36 | 448,950 | +0.04(+0.04%) |
Jun 19, 2017 | 112.45 | 113.75 | 111.99 | 113.32 | 467,501 | +1.30(+1.16%) |
Jun 16, 2017 | 112.47 | 112.86 | 111.55 | 112.02 | 1,363,984 | -0.42(-0.38%) |
Jun 15, 2017 | 113.10 | 113.55 | 111.58 | 112.45 | 852,688 | -1.18(-1.04%) |
Jun 14, 2017 | 113.75 | 114.28 | 112.38 | 113.63 | 582,826 | +0.01(+0.01%) |
Jun 13, 2017 | 113.30 | 114.01 | 111.93 | 113.62 | 530,088 | +0.05(+0.04%) |
Jun 12, 2017 | 114.34 | 114.70 | 113.41 | 113.57 | 356,927 | -0.63(-0.55%) |
Jun 09, 2017 | 113.30 | 114.23 | 113.09 | 114.20 | 580,287 | +1.26(+1.11%) |
Jun 08, 2017 | 114.73 | 112.47 | 112.95 | 625,854 | -1.81(-1.58%) | |
Jun 07, 2017 | 115.05 | 116.27 | 114.65 | 114.76 | 435,593 | -0.77(-0.67%) |
Jun 06, 2017 | 115.59 | 116.28 | 115.04 | 115.53 | 417,439 | -0.54(-0.47%) |
Jun 05, 2017 | 116.05 | 116.90 | 115.66 | 116.08 | 392,763 | +0.17(+0.15%) |
Jun 02, 2017 | 115.05 | 115.98 | 114.89 | 115.90 | 336,334 | +0.88(+0.77%) |
Jun 01, 2017 | 114.64 | 116.34 | 114.53 | 115.02 | 495,051 | +0.24(+0.21%) |
May 31, 2017 | 114.19 | 114.93 | 113.58 | 114.78 | 515,341 | +0.75(+0.66%) |
May 30, 2017 | 114.82 | 114.99 | 113.69 | 114.03 | 550,873 | -1.21(-1.05%) |
May 26, 2017 | 115.25 | 115.58 | 114.89 | 115.23 | 293,308 | +0.03(+0.02%) |
May 25, 2017 | 114.78 | 115.62 | 114.51 | 115.21 | 1,328,197 | +0.42(+0.37%) |
May 24, 2017 | 113.30 | 115.29 | 113.30 | 114.78 | 528,644 | +1.15(+1.01%) |
May 23, 2017 | 113.13 | 114.07 | 112.90 | 113.64 | 362,439 | +0.56(+0.49%) |
May 22, 2017 | 112.88 | 113.27 | 112.38 | 113.08 | 349,035 | +0.87(+0.77%) |
May 19, 2017 | 111.97 | 112.70 | 111.68 | 112.21 | 404,545 | +0.46(+0.41%) |
May 18, 2017 | 110.12 | 112.45 | 109.33 | 111.76 | 489,465 | +0.92(+0.83%) |
May 17, 2017 | 110.84 | 112.29 | 109.95 | 110.83 | 781,437 | -0.01(-0.01%) |
May 16, 2017 | 110.27 | 111.14 | 109.89 | 110.84 | 441,987 | +0.56(+0.51%) |
May 15, 2017 | 109.02 | 110.65 | 108.65 | 110.28 | 539,877 | +1.48(+1.36%) |
May 12, 2017 | 108.79 | 108.97 | 108.19 | 108.80 | 432,496 | -0.12(-0.11%) |
May 11, 2017 | 108.44 | 109.04 | 107.83 | 108.92 | 419,212 | +0.43(+0.40%) |
May 10, 2017 | 106.89 | 108.58 | 106.89 | 108.48 | 732,010 | +1.12(+1.05%) |
May 09, 2017 | 111.33 | 111.33 | 106.96 | 107.36 | 2,101,498 | -6.99(-6.11%) |
May 08, 2017 | 115.93 | 116.09 | 113.94 | 114.35 | 1,059,717 | -1.57(-1.36%) |
May 05, 2017 | 115.66 | 116.42 | 115.54 | 115.93 | 682,183 | +0.67(+0.58%) |
May 04, 2017 | 115.62 | 116.33 | 114.60 | 115.26 | 660,844 | -0.30(-0.26%) |
May 03, 2017 | 115.27 | 115.70 | 114.46 | 115.56 | 324,848 | +0.51(+0.44%) |
May 02, 2017 | 115.59 | 115.64 | 113.55 | 115.05 | 366,657 | -0.63(-0.55%) |