Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.25 | 119.16 | 116.29 | 118.90 | 360,437 | +1.92(+1.64%) |
Jul 28, 2017 | 117.25 | 117.28 | 115.83 | 116.98 | 200,486 | -0.73(-0.62%) |
Jul 27, 2017 | 116.51 | 118.85 | 116.24 | 117.71 | 291,014 | +1.20(+1.03%) |
Jul 26, 2017 | 118.47 | 118.80 | 116.42 | 116.51 | 207,454 | -1.92(-1.62%) |
Jul 25, 2017 | 117.58 | 118.82 | 116.89 | 118.43 | 422,621 | +1.11(+0.95%) |
Jul 24, 2017 | 115.90 | 117.55 | 115.90 | 117.32 | 321,971 | +1.25(+1.07%) |
Jul 21, 2017 | 115.66 | 116.15 | 115.31 | 116.07 | 226,546 | +0.13(+0.11%) |
Jul 20, 2017 | 116.39 | 114.93 | 115.94 | 157,713 | +0.15(+0.13%) | |
Jul 19, 2017 | 114.21 | 115.87 | 113.92 | 115.79 | 189,626 | +1.76(+1.54%) |
Jul 18, 2017 | 114.92 | 114.94 | 113.75 | 114.03 | 225,083 | -1.02(-0.89%) |
Jul 17, 2017 | 114.76 | 116.01 | 114.05 | 115.05 | 288,519 | +0.71(+0.62%) |
Jul 14, 2017 | 114.51 | 114.95 | 114.18 | 114.34 | 193,060 | +0.04(+0.03%) |
Jul 13, 2017 | 114.73 | 115.26 | 113.30 | 114.31 | 282,288 | -1.05(-0.91%) |
Jul 12, 2017 | 115.40 | 116.42 | 115.30 | 115.35 | 257,883 | +0.37(+0.33%) |
Jul 11, 2017 | 112.78 | 115.04 | 112.03 | 114.98 | 493,259 | +2.12(+1.87%) |
Jul 10, 2017 | 112.68 | 113.82 | 112.39 | 112.86 | 387,165 | -0.19(-0.17%) |
Jul 07, 2017 | 111.80 | 113.29 | 111.64 | 113.05 | 334,613 | +1.36(+1.21%) |
Jul 06, 2017 | 112.56 | 113.77 | 110.86 | 111.69 | 852,755 | -1.46(-1.29%) |
Jul 05, 2017 | 113.40 | 114.13 | 112.50 | 113.15 | 417,451 | +0.58(+0.52%) |
Jul 03, 2017 | 114.14 | 114.36 | 112.55 | 112.57 | 189,844 | -1.01(-0.89%) |
Jun 30, 2017 | 112.03 | 114.45 | 111.92 | 113.58 | 340,957 | +2.11(+1.89%) |
Jun 29, 2017 | 113.41 | 113.42 | 110.86 | 111.48 | 567,528 | -1.93(-1.70%) |
Jun 28, 2017 | 113.41 | 114.25 | 108.03 | 113.41 | 332,926 | +0.62(+0.55%) |
Jun 27, 2017 | 114.37 | 114.44 | 112.78 | 112.79 | 506,912 | -1.48(-1.29%) |
Jun 26, 2017 | 114.32 | 114.47 | 113.38 | 114.27 | 562,553 | +0.21(+0.18%) |
Jun 23, 2017 | 114.83 | 114.06 | 814,646 | +1.60(+1.42%) | ||
Jun 22, 2017 | 111.09 | 112.53 | 110.34 | 112.46 | 557,673 | +1.36(+1.22%) |
Jun 21, 2017 | 111.30 | 111.77 | 110.35 | 111.10 | 538,639 | -0.09(-0.08%) |
Jun 20, 2017 | 111.19 | 111.71 | 110.55 | 111.20 | 529,615 | -0.35(-0.31%) |
Jun 19, 2017 | 110.39 | 111.62 | 110.39 | 111.54 | 612,861 | +1.34(+1.22%) |
Jun 16, 2017 | 110.32 | 111.06 | 109.35 | 110.20 | 712,598 | -0.01(-0.01%) |
Jun 15, 2017 | 108.28 | 110.87 | 108.28 | 110.21 | 721,475 | +1.33(+1.22%) |
Jun 14, 2017 | 109.75 | 109.98 | 108.19 | 108.88 | 723,227 | -0.78(-0.71%) |
Jun 13, 2017 | 108.65 | 109.94 | 108.09 | 109.66 | 583,267 | +1.52(+1.40%) |
Jun 12, 2017 | 107.79 | 108.35 | 106.61 | 108.14 | 576,716 | +0.21(+0.19%) |
Jun 09, 2017 | 108.53 | 109.68 | 107.71 | 107.94 | 314,903 | -0.41(-0.38%) |
Jun 08, 2017 | 107.35 | 108.89 | 106.80 | 108.35 | 399,772 | +1.36(+1.27%) |
Jun 07, 2017 | 108.60 | 108.60 | 106.44 | 106.99 | 321,916 | -1.43(-1.32%) |
Jun 06, 2017 | 108.92 | 109.26 | 107.54 | 108.42 | 528,254 | -0.84(-0.77%) |
Jun 05, 2017 | 109.89 | 109.98 | 108.79 | 109.27 | 419,123 | -0.60(-0.55%) |
Jun 02, 2017 | 110.56 | 111.22 | 109.08 | 109.87 | 537,588 | -0.07(-0.07%) |
Jun 01, 2017 | 108.73 | 109.94 | 108.13 | 109.94 | 491,998 | +1.45(+1.34%) |
May 31, 2017 | 111.24 | 111.35 | 108.47 | 108.49 | 464,034 | -2.62(-2.36%) |
May 30, 2017 | 111.48 | 112.11 | 110.44 | 111.11 | 259,008 | -0.80(-0.71%) |
May 26, 2017 | 112.21 | 113.26 | 110.89 | 111.91 | 238,967 | -0.64(-0.57%) |
May 25, 2017 | 113.37 | 114.58 | 111.73 | 112.55 | 355,620 | -0.50(-0.45%) |
May 24, 2017 | 113.98 | 115.29 | 112.94 | 113.05 | 616,847 | -0.64(-0.57%) |
May 23, 2017 | 121.39 | 121.39 | 112.19 | 113.69 | 1,311,593 | -8.73(-7.13%) |
May 22, 2017 | 121.35 | 122.83 | 120.39 | 122.43 | 347,811 | +1.64(+1.36%) |
May 19, 2017 | 119.87 | 121.31 | 119.25 | 120.78 | 192,932 | +1.45(+1.21%) |
May 18, 2017 | 118.61 | 120.11 | 111.95 | 119.34 | 188,068 | +0.08(+0.07%) |
May 17, 2017 | 120.81 | 121.26 | 119.12 | 119.25 | 143,108 | -3.16(-2.58%) |
May 16, 2017 | 121.77 | 122.75 | 121.28 | 122.41 | 210,276 | +1.19(+0.99%) |
May 15, 2017 | 121.34 | 121.98 | 120.97 | 121.22 | 168,463 | +0.42(+0.35%) |
May 12, 2017 | 121.03 | 121.28 | 119.61 | 120.79 | 112,211 | -0.60(-0.49%) |
May 11, 2017 | 121.57 | 121.75 | 119.51 | 121.39 | 183,218 | -0.51(-0.41%) |
May 10, 2017 | 119.67 | 122.01 | 119.32 | 121.90 | 309,192 | +2.25(+1.88%) |
May 09, 2017 | 119.81 | 120.50 | 119.12 | 119.64 | 243,724 | +0.08(+0.07%) |
May 08, 2017 | 119.94 | 121.18 | 119.31 | 119.56 | 231,907 | -0.35(-0.30%) |
May 05, 2017 | 119.61 | 120.96 | 118.86 | 119.92 | 202,533 | +0.45(+0.37%) |
May 04, 2017 | 118.34 | 119.57 | 117.67 | 119.47 | 192,744 | +1.14(+0.96%) |
May 03, 2017 | 117.83 | 118.47 | 116.45 | 118.33 | 192,549 | +0.20(+0.17%) |
May 02, 2017 | 117.47 | 118.21 | 115.68 | 118.13 | 238,741 | +0.61(+0.52%) |