Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 111.48 | 111.48 | 103.48 | 104.95 | 4,020,346 | -7.09(-6.33%) |
Jul 28, 2017 | 109.01 | 112.52 | 108.62 | 112.04 | 2,918,127 | +4.64(+4.32%) |
Jul 27, 2017 | 108.06 | 108.24 | 106.09 | 107.40 | 1,483,328 | -0.52(-0.48%) |
Jul 26, 2017 | 108.59 | 109.02 | 107.52 | 107.92 | 1,000,669 | -0.18(-0.16%) |
Jul 25, 2017 | 108.87 | 108.88 | 107.78 | 108.10 | 732,200 | -0.13(-0.12%) |
Jul 24, 2017 | 107.59 | 108.44 | 107.39 | 108.23 | 873,608 | +0.54(+0.50%) |
Jul 21, 2017 | 107.49 | 107.88 | 106.95 | 107.69 | 881,044 | -0.04(-0.04%) |
Jul 20, 2017 | 109.12 | 109.12 | 107.56 | 107.73 | 1,251,325 | -1.27(-1.17%) |
Jul 19, 2017 | 107.99 | 109.10 | 107.83 | 109.00 | 747,718 | +1.06(+0.98%) |
Jul 18, 2017 | 108.45 | 108.88 | 107.81 | 107.94 | 1,061,606 | -0.73(-0.67%) |
Jul 17, 2017 | 109.03 | 109.16 | 108.14 | 108.67 | 1,248,511 | -0.20(-0.18%) |
Jul 14, 2017 | 107.46 | 109.46 | 107.39 | 108.87 | 1,368,043 | +1.42(+1.32%) |
Jul 13, 2017 | 108.37 | 108.37 | 107.14 | 107.45 | 1,129,252 | +0.04(+0.04%) |
Jul 12, 2017 | 107.02 | 107.72 | 106.63 | 107.41 | 891,986 | +0.77(+0.72%) |
Jul 11, 2017 | 106.20 | 107.10 | 105.62 | 106.64 | 1,208,988 | +0.62(+0.59%) |
Jul 10, 2017 | 104.87 | 106.67 | 104.27 | 106.02 | 1,536,065 | +1.24(+1.18%) |
Jul 07, 2017 | 104.38 | 105.09 | 104.24 | 104.78 | 685,097 | +0.95(+0.91%) |
Jul 06, 2017 | 104.29 | 104.93 | 103.74 | 103.83 | 863,066 | -0.68(-0.65%) |
Jul 05, 2017 | 103.96 | 104.95 | 103.96 | 104.52 | 791,624 | +0.47(+0.45%) |
Jul 03, 2017 | 103.66 | 104.53 | 103.35 | 104.04 | 305,202 | +0.52(+0.50%) |
Jun 30, 2017 | 103.40 | 104.07 | 103.19 | 103.52 | 890,994 | +0.90(+0.87%) |
Jun 29, 2017 | 102.67 | 102.97 | 101.72 | 102.62 | 1,193,612 | +0.10(+0.10%) |
Jun 28, 2017 | 102.57 | 103.19 | 102.10 | 102.53 | 668,814 | +0.60(+0.59%) |
Jun 27, 2017 | 102.22 | 102.79 | 101.80 | 101.92 | 1,699,770 | -0.41(-0.40%) |
Jun 26, 2017 | 103.29 | 104.24 | 102.28 | 102.34 | 1,190,023 | -1.04(-1.01%) |
Jun 23, 2017 | 102.50 | 103.75 | 102.37 | 103.38 | 1,293,255 | +0.94(+0.91%) |
Jun 22, 2017 | 103.38 | 103.76 | 102.41 | 102.45 | 920,306 | -1.06(-1.03%) |
Jun 21, 2017 | 104.12 | 104.20 | 103.26 | 103.51 | 1,152,486 | -0.38(-0.36%) |
Jun 20, 2017 | 104.91 | 105.24 | 103.86 | 103.89 | 826,043 | -1.06(-1.01%) |
Jun 19, 2017 | 105.90 | 106.56 | 104.47 | 104.95 | 1,198,485 | -0.78(-0.74%) |
Jun 16, 2017 | 105.64 | 106.48 | 105.45 | 105.73 | 1,995,143 | +0.23(+0.22%) |
Jun 15, 2017 | 104.83 | 105.68 | 104.76 | 105.50 | 818,520 | +0.58(+0.55%) |
Jun 14, 2017 | 104.28 | 105.68 | 104.12 | 104.92 | 1,194,928 | +0.55(+0.53%) |
Jun 13, 2017 | 103.13 | 104.43 | 102.79 | 104.37 | 1,132,477 | +1.45(+1.41%) |
Jun 12, 2017 | 103.54 | 103.91 | 102.02 | 102.92 | 1,195,986 | -0.51(-0.50%) |
Jun 09, 2017 | 103.95 | 104.29 | 103.09 | 103.43 | 1,161,477 | -0.50(-0.48%) |
Jun 08, 2017 | 104.36 | 103.22 | 103.93 | 1,149,149 | +0.61(+0.59%) | |
Jun 07, 2017 | 103.95 | 104.00 | 102.79 | 103.32 | 1,354,896 | -0.37(-0.35%) |
Jun 06, 2017 | 104.73 | 105.23 | 103.67 | 103.69 | 1,542,110 | -1.56(-1.48%) |
Jun 05, 2017 | 106.83 | 106.84 | 105.22 | 105.24 | 1,580,613 | -1.38(-1.29%) |
Jun 02, 2017 | 106.32 | 107.37 | 106.10 | 106.62 | 1,293,352 | +0.23(+0.21%) |
Jun 01, 2017 | 107.43 | 107.68 | 106.17 | 106.40 | 1,440,483 | -1.03(-0.96%) |
May 31, 2017 | 105.88 | 107.56 | 105.36 | 107.43 | 1,610,785 | +1.79(+1.70%) |
May 30, 2017 | 105.62 | 105.98 | 105.26 | 105.64 | 1,833,491 | -0.07(-0.07%) |
May 26, 2017 | 105.27 | 106.30 | 105.27 | 105.71 | 1,427,201 | +0.38(+0.36%) |
May 25, 2017 | 103.12 | 105.45 | 103.08 | 105.32 | 1,587,155 | +2.91(+2.84%) |
May 24, 2017 | 102.58 | 102.84 | 101.68 | 102.42 | 2,222,572 | +0.28(+0.27%) |
May 23, 2017 | 102.31 | 102.38 | 101.64 | 102.14 | 1,131,645 | -0.06(-0.06%) |
May 22, 2017 | 102.00 | 102.60 | 101.83 | 102.20 | 1,078,832 | +1.07(+1.06%) |
May 19, 2017 | 100.79 | 101.46 | 100.63 | 101.13 | 1,073,618 | +0.59(+0.59%) |
May 18, 2017 | 100.47 | 101.12 | 99.59 | 100.53 | 1,232,308 | -0.02(-0.02%) |
May 17, 2017 | 102.45 | 101.83 | 100.42 | 100.56 | 1,037,773 | -1.89(-1.85%) |
May 16, 2017 | 102.59 | 102.78 | 101.84 | 102.45 | 626,151 | +0.25(+0.24%) |
May 15, 2017 | 101.80 | 102.53 | 101.72 | 102.20 | 1,147,525 | +0.42(+0.42%) |
May 12, 2017 | 102.27 | 102.68 | 101.49 | 101.78 | 860,661 | -1.04(-1.01%) |
May 11, 2017 | 102.72 | 102.89 | 101.84 | 102.81 | 1,014,980 | +0.13(+0.12%) |
May 10, 2017 | 102.96 | 103.37 | 102.04 | 102.68 | 2,219,940 | -0.50(-0.49%) |
May 09, 2017 | 102.55 | 103.88 | 102.17 | 103.18 | 3,128,273 | +1.01(+0.99%) |
May 08, 2017 | 102.04 | 102.39 | 101.73 | 102.17 | 1,270,708 | -0.02(-0.02%) |
May 05, 2017 | 101.85 | 102.19 | 101.19 | 102.19 | 911,644 | +0.61(+0.60%) |
May 04, 2017 | 101.47 | 101.84 | 100.91 | 101.58 | 952,348 | +0.12(+0.12%) |
May 03, 2017 | 102.13 | 102.13 | 100.98 | 101.47 | 1,443,755 | -0.72(-0.70%) |
May 02, 2017 | 101.58 | 102.24 | 101.36 | 102.18 | 1,017,802 | +0.69(+0.68%) |