Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.51 | 110.12 | 108.26 | 108.48 | 546,269 | -1.00(-0.91%) |
Jul 28, 2017 | 110.75 | 111.16 | 109.19 | 109.48 | 134,338 | -1.63(-1.47%) |
Jul 27, 2017 | 112.06 | 112.35 | 110.39 | 111.11 | 164,390 | -0.62(-0.55%) |
Jul 26, 2017 | 112.94 | 113.15 | 111.03 | 111.73 | 165,197 | -1.22(-1.08%) |
Jul 25, 2017 | 111.55 | 113.01 | 111.43 | 112.95 | 185,567 | +1.71(+1.53%) |
Jul 24, 2017 | 111.21 | 111.87 | 110.15 | 111.24 | 118,450 | +0.01(+0.01%) |
Jul 21, 2017 | 111.14 | 111.68 | 110.39 | 111.23 | 109,069 | +0.85(+0.77%) |
Jul 20, 2017 | 110.72 | 110.79 | 109.25 | 110.38 | 169,620 | -0.14(-0.13%) |
Jul 19, 2017 | 109.58 | 110.90 | 109.22 | 110.52 | 152,942 | +1.11(+1.02%) |
Jul 18, 2017 | 109.14 | 109.65 | 108.76 | 109.41 | 107,088 | +0.05(+0.05%) |
Jul 17, 2017 | 108.71 | 110.06 | 108.20 | 109.36 | 106,882 | +0.63(+0.58%) |
Jul 14, 2017 | 108.09 | 109.66 | 108.09 | 108.73 | 124,865 | +0.58(+0.53%) |
Jul 13, 2017 | 108.07 | 108.28 | 107.28 | 108.15 | 134,770 | +0.06(+0.06%) |
Jul 12, 2017 | 108.82 | 109.40 | 108.02 | 108.09 | 134,703 | +0.16(+0.15%) |
Jul 11, 2017 | 108.36 | 109.51 | 107.72 | 107.93 | 148,160 | -0.19(-0.17%) |
Jul 10, 2017 | 107.65 | 108.83 | 107.64 | 108.12 | 159,139 | +0.46(+0.43%) |
Jul 07, 2017 | 107.81 | 108.33 | 107.15 | 107.66 | 102,876 | +0.19(+0.17%) |
Jul 06, 2017 | 109.16 | 107.11 | 107.47 | 159,342 | -0.29(-0.27%) | |
Jul 05, 2017 | 109.14 | 111.69 | 106.86 | 107.76 | 128,728 | -1.38(-1.26%) |
Jul 03, 2017 | 109.05 | 109.73 | 108.39 | 109.14 | 57,931 | +0.66(+0.61%) |
Jun 30, 2017 | 107.56 | 109.36 | 107.56 | 108.48 | 152,872 | +1.00(+0.93%) |
Jun 29, 2017 | 109.18 | 110.19 | 106.79 | 107.48 | 111,778 | -1.53(-1.40%) |
Jun 28, 2017 | 108.65 | 110.08 | 108.65 | 109.01 | 214,273 | +0.98(+0.91%) |
Jun 27, 2017 | 108.77 | 109.67 | 107.82 | 108.03 | 128,788 | -0.68(-0.63%) |
Jun 26, 2017 | 108.89 | 109.52 | 108.40 | 108.71 | 108,191 | -0.19(-0.17%) |
Jun 23, 2017 | 108.66 | 109.61 | 108.41 | 108.89 | 137,109 | +0.13(+0.12%) |
Jun 22, 2017 | 109.76 | 110.28 | 108.53 | 108.76 | 158,132 | -0.90(-0.82%) |
Jun 21, 2017 | 109.93 | 111.35 | 109.29 | 109.67 | 92,132 | -0.27(-0.25%) |
Jun 20, 2017 | 111.03 | 111.08 | 109.90 | 109.94 | 78,280 | -1.49(-1.33%) |
Jun 19, 2017 | 110.76 | 111.88 | 110.06 | 111.43 | 116,088 | +0.96(+0.87%) |
Jun 16, 2017 | 113.57 | 113.57 | 108.07 | 110.47 | 289,974 | -3.71(-3.25%) |
Jun 15, 2017 | 113.82 | 114.37 | 112.49 | 114.18 | 99,022 | -0.12(-0.11%) |
Jun 14, 2017 | 113.32 | 114.78 | 113.27 | 114.30 | 125,821 | +1.06(+0.94%) |
Jun 13, 2017 | 113.59 | 113.59 | 112.45 | 113.24 | 108,166 | +0.02(+0.02%) |
Jun 12, 2017 | 112.87 | 114.41 | 111.88 | 113.22 | 114,467 | +0.20(+0.18%) |
Jun 09, 2017 | 112.95 | 114.06 | 112.42 | 113.02 | 111,756 | +0.30(+0.27%) |
Jun 08, 2017 | 111.82 | 113.67 | 111.55 | 112.72 | 103,580 | +0.43(+0.39%) |
Jun 07, 2017 | 111.56 | 112.98 | 110.73 | 112.28 | 77,147 | +1.18(+1.06%) |
Jun 06, 2017 | 111.65 | 112.44 | 110.72 | 111.11 | 87,826 | -0.91(-0.81%) |
Jun 05, 2017 | 112.33 | 112.87 | 111.10 | 112.02 | 89,191 | -0.48(-0.43%) |
Jun 02, 2017 | 112.82 | 115.33 | 111.87 | 112.50 | 145,174 | -0.07(-0.06%) |
Jun 01, 2017 | 108.93 | 112.63 | 108.83 | 112.57 | 134,229 | +3.50(+3.21%) |
May 31, 2017 | 109.26 | 109.67 | 108.22 | 109.08 | 135,812 | -0.08(-0.07%) |
May 30, 2017 | 110.49 | 110.49 | 108.24 | 109.16 | 87,535 | -1.40(-1.27%) |
May 26, 2017 | 107.99 | 112.05 | 106.18 | 110.56 | 245,692 | +3.60(+3.37%) |
May 25, 2017 | 107.31 | 107.82 | 106.55 | 106.95 | 109,180 | -0.11(-0.10%) |
May 24, 2017 | 107.09 | 107.87 | 105.16 | 107.06 | 71,510 | -0.03(-0.03%) |
May 23, 2017 | 106.99 | 107.32 | 106.31 | 107.09 | 95,315 | +0.24(+0.22%) |
May 22, 2017 | 107.02 | 108.43 | 106.68 | 106.86 | 112,221 | -0.24(-0.22%) |
May 19, 2017 | 106.06 | 107.26 | 105.80 | 107.09 | 210,341 | +1.45(+1.38%) |
May 18, 2017 | 105.94 | 106.97 | 105.52 | 105.64 | 169,075 | -0.85(-0.80%) |
May 17, 2017 | 106.47 | 107.98 | 105.83 | 106.50 | 146,766 | -0.97(-0.90%) |
May 16, 2017 | 108.30 | 108.30 | 106.96 | 107.46 | 113,009 | -0.64(-0.59%) |
May 15, 2017 | 108.27 | 109.20 | 107.94 | 108.11 | 88,573 | -0.31(-0.29%) |
May 12, 2017 | 107.13 | 108.86 | 106.64 | 108.42 | 137,876 | +1.07(+0.99%) |
May 11, 2017 | 107.94 | 108.78 | 106.56 | 107.35 | 141,086 | -1.13(-1.04%) |
May 10, 2017 | 107.18 | 108.86 | 107.12 | 108.48 | 98,835 | +1.02(+0.95%) |
May 09, 2017 | 109.47 | 109.47 | 106.94 | 107.45 | 97,583 | -1.19(-1.10%) |
May 08, 2017 | 108.12 | 109.33 | 107.52 | 108.64 | 119,102 | -0.07(-0.06%) |
May 05, 2017 | 109.00 | 109.53 | 108.21 | 108.72 | 110,129 | -0.10(-0.09%) |
May 04, 2017 | 109.42 | 109.83 | 107.45 | 108.81 | 127,491 | -0.35(-0.32%) |
May 03, 2017 | 108.42 | 109.61 | 106.72 | 109.16 | 143,391 | +0.51(+0.47%) |
May 02, 2017 | 109.45 | 110.27 | 107.68 | 108.65 | 132,857 | -0.75(-0.68%) |