Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.58 | 102.96 | 101.50 | 102.40 | 170,297 | -0.02(-0.02%) |
Jul 28, 2017 | 102.71 | 103.55 | 101.54 | 102.42 | 148,571 | -0.84(-0.81%) |
Jul 27, 2017 | 106.30 | 106.90 | 102.39 | 103.26 | 354,947 | -2.47(-2.34%) |
Jul 26, 2017 | 105.73 | 106.46 | 104.21 | 105.73 | 247,982 | +0.12(+0.11%) |
Jul 25, 2017 | 105.61 | 320,093 | +0.21(+0.20%) | |||
Jul 24, 2017 | 105.42 | 105.85 | 103.60 | 105.40 | 196,833 | +0.35(+0.33%) |
Jul 21, 2017 | 106.13 | 106.13 | 104.07 | 105.05 | 237,510 | -0.39(-0.37%) |
Jul 20, 2017 | 106.43 | 104.73 | 105.44 | 212,034 | -0.32(-0.30%) | |
Jul 19, 2017 | 104.57 | 106.25 | 103.18 | 105.76 | 285,913 | +1.87(+1.80%) |
Jul 18, 2017 | 105.77 | 106.70 | 103.40 | 103.89 | 273,774 | -2.31(-2.18%) |
Jul 17, 2017 | 106.54 | 106.92 | 105.40 | 106.20 | 216,931 | -0.08(-0.08%) |
Jul 14, 2017 | 106.37 | 106.87 | 105.19 | 106.28 | 230,416 | +0.24(+0.23%) |
Jul 13, 2017 | 106.44 | 106.47 | 105.00 | 106.04 | 246,325 | -0.14(-0.13%) |
Jul 12, 2017 | 105.44 | 106.65 | 105.30 | 106.18 | 322,209 | +1.85(+1.77%) |
Jul 11, 2017 | 104.58 | 104.82 | 102.65 | 104.33 | 354,102 | -0.08(-0.08%) |
Jul 10, 2017 | 104.67 | 105.19 | 103.70 | 104.41 | 276,568 | -0.35(-0.33%) |
Jul 07, 2017 | 102.13 | 105.96 | 101.60 | 104.76 | 429,918 | +2.99(+2.94%) |
Jul 06, 2017 | 101.15 | 102.00 | 99.53 | 101.77 | 463,716 | +0.06(+0.06%) |
Jul 05, 2017 | 103.00 | 103.89 | 100.81 | 101.71 | 319,841 | -1.24(-1.20%) |
Jul 03, 2017 | 101.55 | 103.71 | 100.99 | 102.95 | 242,383 | +1.95(+1.93%) |
Jun 30, 2017 | 101.81 | 102.02 | 100.88 | 101.00 | 292,119 | -0.41(-0.40%) |
Jun 29, 2017 | 103.45 | 103.45 | 100.04 | 101.41 | 294,154 | -2.01(-1.94%) |
Jun 28, 2017 | 101.60 | 103.74 | 100.72 | 103.42 | 296,108 | +2.83(+2.81%) |
Jun 27, 2017 | 103.40 | 103.61 | 100.31 | 100.59 | 300,875 | -2.66(-2.58%) |
Jun 26, 2017 | 104.46 | 105.00 | 102.73 | 103.25 | 373,474 | -0.43(-0.41%) |
Jun 23, 2017 | 104.46 | 103.68 | 812,429 | +2.68(+2.65%) | ||
Jun 22, 2017 | 99.62 | 101.38 | 98.58 | 101.00 | 359,803 | +1.46(+1.47%) |
Jun 21, 2017 | 99.35 | 100.69 | 98.36 | 99.54 | 369,043 | +0.73(+0.74%) |
Jun 20, 2017 | 98.28 | 100.07 | 98.27 | 98.81 | 350,655 | +0.38(+0.39%) |
Jun 19, 2017 | 96.87 | 98.48 | 96.81 | 98.43 | 334,772 | +2.10(+2.18%) |
Jun 16, 2017 | 97.04 | 97.72 | 95.99 | 96.33 | 512,654 | -1.28(-1.31%) |
Jun 15, 2017 | 97.32 | 98.35 | 96.66 | 97.61 | 290,650 | -1.25(-1.26%) |
Jun 14, 2017 | 100.85 | 101.53 | 97.69 | 98.86 | 390,286 | -1.71(-1.70%) |
Jun 13, 2017 | 101.06 | 101.41 | 99.61 | 100.57 | 392,459 | +0.39(+0.39%) |
Jun 12, 2017 | 102.18 | 102.24 | 99.10 | 100.18 | 821,222 | -2.42(-2.36%) |
Jun 09, 2017 | 103.24 | 105.34 | 101.69 | 102.60 | 558,439 | -0.76(-0.74%) |
Jun 08, 2017 | 101.84 | 104.67 | 100.95 | 103.36 | 679,188 | +1.36(+1.33%) |
Jun 07, 2017 | 102.32 | 103.79 | 101.79 | 102.00 | 409,573 | -0.05(-0.05%) |
Jun 06, 2017 | 99.06 | 102.81 | 98.84 | 102.05 | 600,442 | +1.91(+1.91%) |
Jun 05, 2017 | 102.69 | 103.97 | 100.09 | 100.14 | 479,385 | -2.55(-2.48%) |
Jun 02, 2017 | 103.60 | 104.80 | 102.33 | 102.69 | 757,041 | -0.38(-0.37%) |
Jun 01, 2017 | 100.55 | 103.21 | 98.20 | 103.07 | 1,042,502 | +6.10(+6.29%) |
May 31, 2017 | 95.49 | 97.34 | 93.75 | 96.97 | 1,032,177 | +1.92(+2.02%) |
May 30, 2017 | 94.29 | 95.17 | 94.21 | 95.05 | 523,744 | +0.39(+0.41%) |
May 26, 2017 | 94.61 | 95.30 | 94.07 | 94.66 | 209,327 | -0.18(-0.19%) |
May 25, 2017 | 93.39 | 94.99 | 93.15 | 94.84 | 369,530 | +1.80(+1.93%) |
May 24, 2017 | 92.83 | 93.40 | 91.75 | 93.04 | 507,805 | +0.37(+0.40%) |
May 23, 2017 | 93.76 | 93.89 | 92.03 | 92.67 | 291,359 | -0.60(-0.64%) |
May 22, 2017 | 92.99 | 93.85 | 92.74 | 93.27 | 247,581 | +0.49(+0.53%) |
May 19, 2017 | 91.48 | 93.60 | 91.48 | 92.78 | 346,931 | +1.40(+1.53%) |
May 18, 2017 | 92.78 | 93.19 | 90.60 | 91.38 | 669,840 | -1.90(-2.04%) |
May 17, 2017 | 94.19 | 95.20 | 93.13 | 93.28 | 394,844 | -2.32(-2.43%) |
May 16, 2017 | 95.83 | 95.95 | 94.72 | 95.60 | 192,267 | +0.09(+0.09%) |
May 15, 2017 | 95.68 | 96.32 | 95.16 | 95.51 | 207,303 | +0.19(+0.20%) |
May 12, 2017 | 95.86 | 95.86 | 94.14 | 95.32 | 146,521 | -0.72(-0.75%) |
May 11, 2017 | 95.08 | 96.11 | 94.33 | 96.04 | 185,115 | +0.66(+0.69%) |
May 10, 2017 | 94.40 | 95.73 | 93.45 | 95.38 | 229,182 | +1.06(+1.12%) |
May 09, 2017 | 96.13 | 96.30 | 93.77 | 94.32 | 338,288 | -1.47(-1.53%) |
May 08, 2017 | 95.84 | 96.36 | 95.06 | 95.79 | 435,144 | -0.23(-0.24%) |
May 05, 2017 | 95.89 | 96.16 | 94.38 | 96.02 | 194,884 | +0.56(+0.59%) |
May 04, 2017 | 95.72 | 96.32 | 94.94 | 95.46 | 196,290 | -0.04(-0.04%) |
May 03, 2017 | 95.04 | 95.85 | 94.35 | 95.50 | 315,191 | -0.08(-0.08%) |
May 02, 2017 | 95.85 | 96.41 | 95.00 | 95.58 | 288,910 | -0.15(-0.16%) |