Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 116.76 | 116.95 | 114.25 | 114.49 | 3,008,845 | -1.48(-1.28%) |
Jul 28, 2017 | 111.80 | 116.46 | 111.31 | 115.97 | 5,110,735 | +0.64(+0.55%) |
Jul 27, 2017 | 116.72 | 117.93 | 113.82 | 115.33 | 9,128,092 | -0.39(-0.34%) |
Jul 26, 2017 | 113.23 | 115.83 | 112.97 | 115.73 | 4,608,631 | +4.26(+3.82%) |
Jul 25, 2017 | 111.77 | 112.31 | 111.13 | 111.47 | 2,789,216 | -0.09(-0.08%) |
Jul 24, 2017 | 110.06 | 111.77 | 110.06 | 111.56 | 2,839,257 | +1.50(+1.36%) |
Jul 21, 2017 | 109.35 | 110.73 | 109.13 | 110.06 | 2,482,714 | +0.25(+0.22%) |
Jul 20, 2017 | 110.02 | 108.25 | 109.81 | 2,185,928 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.30 | 109.50 | 107.69 | 109.43 | 2,547,504 | +1.28(+1.18%) |
Jul 18, 2017 | 107.88 | 108.79 | 107.37 | 108.16 | 1,946,266 | +0.82(+0.77%) |
Jul 17, 2017 | 106.92 | 108.30 | 106.62 | 107.33 | 1,719,784 | +0.44(+0.41%) |
Jul 14, 2017 | 107.50 | 108.21 | 106.66 | 106.89 | 1,347,868 | +0.01(+0.01%) |
Jul 13, 2017 | 108.69 | 109.46 | 106.82 | 106.88 | 1,744,369 | -1.67(-1.54%) |
Jul 12, 2017 | 107.39 | 108.76 | 106.95 | 108.55 | 1,982,430 | +2.22(+2.08%) |
Jul 11, 2017 | 105.56 | 107.60 | 105.04 | 106.33 | 2,334,838 | +0.57(+0.54%) |
Jul 10, 2017 | 105.76 | 106.60 | 104.95 | 105.76 | 2,231,397 | +0.38(+0.36%) |
Jul 07, 2017 | 104.23 | 106.38 | 103.51 | 105.38 | 2,194,814 | +1.67(+1.61%) |
Jul 06, 2017 | 104.02 | 105.06 | 103.47 | 103.71 | 2,520,134 | -0.99(-0.95%) |
Jul 05, 2017 | 103.91 | 105.22 | 103.32 | 104.70 | 2,880,406 | +1.31(+1.27%) |
Jul 03, 2017 | 104.46 | 104.94 | 103.18 | 103.39 | 1,688,973 | -0.29(-0.28%) |
Jun 30, 2017 | 105.36 | 103.64 | 103.68 | 3,279,670 | -0.94(-0.90%) | |
Jun 29, 2017 | 106.08 | 106.62 | 103.48 | 104.62 | 3,895,439 | -2.09(-1.96%) |
Jun 28, 2017 | 106.61 | 107.10 | 104.68 | 106.71 | 3,741,083 | +0.48(+0.45%) |
Jun 27, 2017 | 109.20 | 109.77 | 106.05 | 106.23 | 3,118,003 | -3.47(-3.16%) |
Jun 26, 2017 | 108.86 | 110.47 | 108.25 | 109.70 | 2,494,406 | +0.97(+0.89%) |
Jun 23, 2017 | 108.64 | 108.73 | 7,604,362 | -1.72(-1.55%) | ||
Jun 22, 2017 | 111.32 | 111.33 | 109.21 | 110.45 | 2,427,125 | -0.54(-0.49%) |
Jun 21, 2017 | 112.13 | 112.48 | 109.67 | 110.99 | 3,114,045 | -0.29(-0.26%) |
Jun 20, 2017 | 111.25 | 112.90 | 111.11 | 111.28 | 2,763,710 | -0.18(-0.16%) |
Jun 19, 2017 | 109.04 | 111.67 | 109.04 | 111.46 | 2,948,145 | +3.08(+2.84%) |
Jun 16, 2017 | 108.59 | 110.34 | 107.95 | 108.38 | 9,796,983 | -0.02(-0.02%) |
Jun 15, 2017 | 106.16 | 108.89 | 105.26 | 108.40 | 3,778,374 | +0.50(+0.46%) |
Jun 14, 2017 | 108.04 | 108.97 | 106.59 | 107.90 | 2,214,454 | +0.04(+0.04%) |
Jun 13, 2017 | 108.20 | 108.82 | 106.00 | 107.86 | 2,793,803 | +1.06(+0.99%) |
Jun 12, 2017 | 107.19 | 109.03 | 103.51 | 106.80 | 5,951,419 | -1.53(-1.41%) |
Jun 09, 2017 | 112.63 | 113.14 | 104.97 | 108.33 | 5,850,901 | -3.76(-3.35%) |
Jun 08, 2017 | 113.80 | 113.80 | 111.06 | 112.09 | 3,358,596 | -1.06(-0.94%) |
Jun 07, 2017 | 112.63 | 113.31 | 112.03 | 113.15 | 2,528,800 | +1.65(+1.48%) |
Jun 06, 2017 | 112.33 | 113.17 | 111.40 | 111.50 | 2,557,656 | -0.98(-0.87%) |
Jun 05, 2017 | 112.47 | 112.91 | 111.99 | 112.48 | 1,916,729 | +0.17(+0.15%) |
Jun 02, 2017 | 111.66 | 112.33 | 111.02 | 112.31 | 1,909,404 | +0.64(+0.57%) |
Jun 01, 2017 | 111.76 | 112.73 | 111.00 | 111.68 | 2,276,586 | +0.53(+0.48%) |
May 31, 2017 | 110.69 | 111.29 | 109.77 | 111.15 | 3,497,406 | +0.47(+0.43%) |
May 30, 2017 | 110.45 | 110.72 | 109.49 | 110.68 | 2,406,475 | +0.71(+0.64%) |
May 26, 2017 | 111.31 | 111.40 | 109.64 | 109.97 | 2,256,009 | -1.67(-1.49%) |
May 25, 2017 | 110.34 | 111.96 | 110.34 | 111.64 | 3,486,933 | +1.49(+1.35%) |
May 24, 2017 | 106.68 | 110.37 | 106.30 | 110.15 | 4,583,626 | +3.24(+3.03%) |
May 23, 2017 | 107.97 | 109.69 | 106.10 | 106.91 | 3,091,731 | +0.61(+0.57%) |
May 22, 2017 | 105.79 | 106.31 | 105.35 | 106.30 | 1,522,004 | +0.74(+0.70%) |
May 19, 2017 | 105.34 | 105.87 | 104.28 | 105.57 | 2,327,221 | +0.70(+0.66%) |
May 18, 2017 | 102.69 | 105.58 | 102.34 | 104.87 | 3,236,836 | +1.66(+1.61%) |
May 17, 2017 | 106.62 | 107.27 | 102.98 | 103.21 | 7,604,346 | -6.39(-5.83%) |
May 16, 2017 | 109.09 | 110.00 | 108.31 | 109.61 | 3,021,534 | +0.84(+0.78%) |
May 15, 2017 | 106.89 | 109.12 | 106.75 | 108.76 | 3,344,226 | +1.78(+1.66%) |
May 12, 2017 | 106.11 | 107.14 | 105.39 | 106.99 | 3,231,699 | +0.50(+0.47%) |
May 11, 2017 | 105.48 | 107.21 | 104.77 | 106.49 | 5,862,848 | +0.41(+0.39%) |
May 10, 2017 | 103.93 | 108.48 | 102.74 | 106.08 | 11,385,290 | +11.92(+12.65%) |
May 09, 2017 | 94.01 | 94.48 | 93.41 | 94.16 | 6,304,364 | +0.27(+0.29%) |
May 08, 2017 | 94.07 | 94.63 | 93.61 | 93.89 | 5,423,068 | -0.01(-0.01%) |
May 05, 2017 | 93.55 | 94.02 | 92.77 | 93.90 | 5,277,615 | +0.96(+1.03%) |
May 04, 2017 | 92.30 | 93.25 | 92.11 | 92.93 | 4,638,846 | +0.64(+0.69%) |
May 03, 2017 | 93.61 | 93.61 | 91.82 | 92.30 | 2,928,746 | -0.14(-0.15%) |
May 02, 2017 | 92.87 | 93.48 | 92.31 | 92.43 | 2,378,433 | -0.53(-0.57%) |