Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 98.20 | 98.37 | 95.08 | 97.49 | 2,091,060 | +0.85(+0.88%) |
Jul 28, 2017 | 94.82 | 99.00 | 94.40 | 96.64 | 2,629,680 | -1.18(-1.21%) |
Jul 27, 2017 | 99.59 | 103.41 | 92.93 | 97.82 | 5,874,275 | -0.94(-0.95%) |
Jul 26, 2017 | 96.00 | 99.98 | 95.20 | 98.76 | 3,392,421 | +1.96(+2.02%) |
Jul 25, 2017 | 97.69 | 97.71 | 93.57 | 96.80 | 2,907,165 | +1.17(+1.22%) |
Jul 24, 2017 | 90.63 | 97.75 | 90.60 | 95.63 | 6,767,954 | +5.68(+6.31%) |
Jul 21, 2017 | 90.48 | 91.77 | 86.00 | 89.95 | 5,134,566 | +1.15(+1.30%) |
Jul 20, 2017 | 95.42 | 88.10 | 88.80 | 6,134,891 | -3.74(-4.04%) | |
Jul 19, 2017 | 91.80 | 95.43 | 91.00 | 92.54 | 5,876,525 | +2.36(+2.62%) |
Jul 18, 2017 | 83.50 | 91.46 | 83.07 | 90.18 | 5,528,015 | +6.00(+7.13%) |
Jul 17, 2017 | 85.77 | 85.88 | 82.09 | 84.18 | 4,192,715 | -0.02(-0.02%) |
Jul 14, 2017 | 78.00 | 86.36 | 77.68 | 84.20 | 6,861,443 | +6.16(+7.89%) |
Jul 13, 2017 | 77.05 | 79.98 | 74.01 | 78.04 | 8,238,286 | +5.40(+7.43%) |
Jul 12, 2017 | 70.55 | 72.95 | 69.80 | 72.64 | 2,641,412 | +2.60(+3.71%) |
Jul 11, 2017 | 68.50 | 71.00 | 67.80 | 70.04 | 2,985,779 | +1.40(+2.04%) |
Jul 10, 2017 | 67.39 | 69.05 | 64.79 | 68.64 | 2,811,011 | +1.34(+1.99%) |
Jul 07, 2017 | 62.12 | 68.38 | 62.12 | 67.30 | 3,757,782 | +5.83(+9.48%) |
Jul 06, 2017 | 59.70 | 62.78 | 59.15 | 61.47 | 1,540,845 | +0.85(+1.40%) |
Jul 05, 2017 | 61.65 | 62.60 | 60.34 | 60.62 | 1,480,170 | -0.77(-1.25%) |
Jul 03, 2017 | 62.41 | 63.75 | 61.04 | 61.39 | 971,129 | -0.40(-0.65%) |
Jun 30, 2017 | 61.74 | 63.62 | 60.43 | 61.79 | 2,413,812 | +1.79(+2.98%) |
Jun 29, 2017 | 60.16 | 60.85 | 58.77 | 60.00 | 1,376,836 | -1.00(-1.64%) |
Jun 28, 2017 | 59.62 | 61.19 | 58.00 | 61.00 | 1,985,497 | +2.56(+4.38%) |
Jun 27, 2017 | 61.30 | 62.23 | 58.27 | 58.44 | 2,746,624 | -3.15(-5.11%) |
Jun 26, 2017 | 65.01 | 65.01 | 60.77 | 61.59 | 4,650,932 | -4.28(-6.50%) |
Jun 23, 2017 | 67.15 | 65.87 | 2,987,907 | +2.29(+3.60%) | ||
Jun 22, 2017 | 63.06 | 63.95 | 61.92 | 63.58 | 1,315,698 | +0.48(+0.76%) |
Jun 21, 2017 | 61.10 | 64.30 | 61.09 | 63.10 | 1,830,220 | +2.02(+3.31%) |
Jun 20, 2017 | 63.23 | 63.75 | 60.90 | 61.08 | 2,000,937 | -2.12(-3.35%) |
Jun 19, 2017 | 63.30 | 65.23 | 62.29 | 63.20 | 2,595,797 | +0.32(+0.51%) |
Jun 16, 2017 | 62.23 | 63.15 | 60.10 | 62.88 | 2,978,286 | +0.65(+1.04%) |
Jun 15, 2017 | 58.25 | 62.99 | 57.55 | 62.23 | 4,002,402 | +1.28(+2.10%) |
Jun 14, 2017 | 64.00 | 64.90 | 59.61 | 60.95 | 3,745,275 | -2.90(-4.54%) |
Jun 13, 2017 | 66.71 | 67.85 | 63.25 | 63.85 | 3,185,984 | -0.76(-1.18%) |
Jun 12, 2017 | 63.52 | 66.89 | 60.02 | 64.61 | 4,931,172 | -0.10(-0.15%) |
Jun 09, 2017 | 73.89 | 74.00 | 62.04 | 64.71 | 5,292,316 | -8.43(-11.53%) |
Jun 08, 2017 | 71.73 | 73.17 | 70.71 | 73.14 | 2,055,616 | +1.66(+2.32%) |
Jun 07, 2017 | 73.30 | 73.87 | 70.03 | 71.48 | 2,755,202 | -1.93(-2.63%) |
Jun 06, 2017 | 71.35 | 75.59 | 70.50 | 73.41 | 2,964,486 | +0.97(+1.34%) |
Jun 05, 2017 | 74.96 | 75.00 | 71.80 | 72.44 | 2,752,591 | -2.24(-3.00%) |
Jun 02, 2017 | 72.05 | 74.73 | 71.76 | 74.68 | 3,986,834 | +4.67(+6.67%) |
Jun 01, 2017 | 70.05 | 71.36 | 69.44 | 70.01 | 1,857,186 | +0.19(+0.27%) |
May 31, 2017 | 71.07 | 71.65 | 68.72 | 69.82 | 2,395,355 | -0.66(-0.94%) |
May 30, 2017 | 71.20 | 71.81 | 69.11 | 70.48 | 2,283,470 | -1.03(-1.44%) |
May 26, 2017 | 67.37 | 72.95 | 67.12 | 71.51 | 3,885,037 | +3.63(+5.35%) |
May 25, 2017 | 68.80 | 69.89 | 66.30 | 67.88 | 2,555,775 | -0.75(-1.09%) |
May 24, 2017 | 68.25 | 70.23 | 67.86 | 68.63 | 2,012,255 | -0.52(-0.75%) |
May 23, 2017 | 71.60 | 71.70 | 67.06 | 69.15 | 3,770,761 | -2.09(-2.93%) |
May 22, 2017 | 66.00 | 71.34 | 65.80 | 71.24 | 6,758,877 | +7.70(+12.12%) |
May 19, 2017 | 64.74 | 65.93 | 63.50 | 63.54 | 2,271,345 | -0.44(-0.69%) |
May 18, 2017 | 60.06 | 65.30 | 58.96 | 63.98 | 3,946,404 | +2.60(+4.24%) |
May 17, 2017 | 63.04 | 64.00 | 60.10 | 61.38 | 3,506,537 | -3.59(-5.53%) |
May 16, 2017 | 64.11 | 65.24 | 62.53 | 64.97 | 2,521,653 | +0.96(+1.50%) |
May 15, 2017 | 65.80 | 66.40 | 63.25 | 64.01 | 3,112,105 | -1.44(-2.20%) |
May 12, 2017 | 64.24 | 67.01 | 63.22 | 65.45 | 3,004,304 | +1.22(+1.90%) |
May 11, 2017 | 64.05 | 65.33 | 62.08 | 64.23 | 3,543,805 | -0.74(-1.14%) |
May 10, 2017 | 61.81 | 65.00 | 61.36 | 64.97 | 3,932,052 | +2.86(+4.60%) |
May 09, 2017 | 57.75 | 62.64 | 56.01 | 62.11 | 5,046,036 | +4.72(+8.22%) |
May 08, 2017 | 57.15 | 60.00 | 56.55 | 57.39 | 5,311,364 | +1.43(+2.56%) |
May 05, 2017 | 51.53 | 56.30 | 48.50 | 55.96 | 10,854,930 | +9.15(+19.55%) |
May 04, 2017 | 47.30 | 48.75 | 46.34 | 46.81 | 2,990,228 | +0.34(+0.73%) |
May 03, 2017 | 45.99 | 46.92 | 45.01 | 46.47 | 2,121,279 | -0.83(-1.75%) |
May 02, 2017 | 49.98 | 50.30 | 46.27 | 47.30 | 2,690,176 | -2.83(-5.65%) |