Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,369 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.20 | 106.72 | 107.15 | 2,520,070 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,283 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.80 | 109.55 | 109.72 | 1,334,305 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.77 | 109.51 | 110.23 | 1,601,522 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.55 | 110.05 | 1,876,794 | -0.16(-0.15%) |
Jul 21, 2017 | 109.54 | 110.61 | 108.69 | 110.22 | 2,900,675 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,291 | -2.80(-2.49%) |
Jul 19, 2017 | 112.51 | 112.93 | 112.01 | 112.58 | 1,983,124 | +0.48(+0.43%) |
Jul 18, 2017 | 112.28 | 112.53 | 111.61 | 112.09 | 1,957,945 | -0.38(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.73 | 112.48 | 1,579,643 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,834 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.98 | 111.08 | 111.15 | 1,213,033 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.76 | 110.40 | 111.40 | 1,919,700 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.75 | 109.60 | 110.56 | 1,757,874 | +0.42(+0.38%) |
Jul 10, 2017 | 110.09 | 110.60 | 109.78 | 110.14 | 1,290,596 | -0.03(-0.03%) |
Jul 07, 2017 | 109.44 | 110.58 | 108.91 | 110.17 | 1,810,849 | +0.69(+0.63%) |
Jul 06, 2017 | 109.35 | 109.81 | 108.56 | 109.48 | 2,210,799 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,527 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.55 | 980,383 | +0.71(+0.65%) |
Jun 30, 2017 | 110.70 | 111.02 | 109.71 | 109.84 | 3,147,027 | -0.53(-0.48%) |
Jun 29, 2017 | 112.94 | 113.33 | 110.29 | 110.36 | 2,245,510 | -2.63(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.99 | 1,629,273 | +0.90(+0.80%) |
Jun 27, 2017 | 112.46 | 113.15 | 111.78 | 112.09 | 1,503,432 | -0.26(-0.23%) |
Jun 26, 2017 | 112.04 | 112.54 | 111.79 | 112.35 | 1,939,246 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.80 | 110.81 | 111.76 | 1,909,693 | +0.74(+0.66%) |
Jun 22, 2017 | 111.06 | 111.32 | 110.50 | 111.02 | 1,125,549 | -0.20(-0.18%) |
Jun 21, 2017 | 111.83 | 112.56 | 111.06 | 111.23 | 1,694,326 | -0.80(-0.72%) |
Jun 20, 2017 | 111.73 | 112.85 | 111.73 | 112.03 | 2,262,250 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.73 | 110.27 | 111.73 | 2,540,107 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.13 | 109.08 | 109.71 | 2,780,324 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.07 | 110.00 | 1,429,656 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.99 | 108.83 | 110.38 | 2,161,355 | -0.17(-0.16%) |
Jun 13, 2017 | 109.28 | 110.84 | 109.10 | 110.55 | 1,943,298 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.80 | 108.36 | 108.89 | 3,720,527 | -1.55(-1.41%) |
Jun 09, 2017 | 108.38 | 110.98 | 108.38 | 110.45 | 4,104,682 | +2.17(+2.01%) |
Jun 08, 2017 | 108.90 | 106.56 | 108.27 | 2,829,784 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.93 | 105.82 | 106.49 | 1,003,581 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.41 | 106.51 | 1,957,530 | -0.61(-0.57%) |
Jun 05, 2017 | 108.06 | 108.08 | 106.70 | 107.11 | 1,343,526 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.10 | 2,351,923 | +2.02(+1.91%) |
Jun 01, 2017 | 104.06 | 106.17 | 103.82 | 106.07 | 2,674,681 | +2.24(+2.16%) |
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,307,907 | -1.12(-1.07%) |
May 30, 2017 | 104.83 | 105.14 | 104.57 | 104.95 | 1,452,339 | +0.13(+0.12%) |
May 26, 2017 | 104.38 | 104.97 | 104.23 | 104.83 | 1,293,577 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.56 | 1,685,031 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.15 | 1,157,176 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.60 | 103.87 | 1,451,988 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,507 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.02 | 1,653,810 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.31 | 103.66 | 2,244,446 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.92 | 102.78 | 102.80 | 2,263,042 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.18 | 104.14 | 105.16 | 1,866,095 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.08 | 104.24 | 1,303,275 | -0.04(-0.04%) |
May 12, 2017 | 104.45 | 104.82 | 104.13 | 104.28 | 823,174 | -0.18(-0.18%) |
May 11, 2017 | 104.98 | 105.14 | 103.70 | 104.46 | 1,266,872 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.82 | 105.09 | 105.42 | 1,004,406 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,870 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.94 | 105.23 | 105.44 | 1,140,572 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.59 | 1,481,198 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,229 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,035 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,541 | +0.67(+0.65%) |