Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 108.78 | 109.62 | 107.29 | 107.89 | 268,114 | -0.52(-0.48%) |
Jul 28, 2017 | 107.73 | 109.98 | 107.48 | 108.41 | 302,745 | +0.46(+0.43%) |
Jul 27, 2017 | 109.64 | 109.64 | 107.03 | 107.94 | 316,554 | -1.50(-1.37%) |
Jul 26, 2017 | 109.81 | 110.06 | 107.89 | 109.44 | 280,174 | +0.14(+0.13%) |
Jul 25, 2017 | 111.13 | 111.30 | 108.94 | 109.30 | 348,336 | -1.45(-1.31%) |
Jul 24, 2017 | 111.64 | 112.37 | 110.41 | 110.75 | 406,783 | -1.03(-0.92%) |
Jul 21, 2017 | 111.44 | 112.28 | 110.32 | 111.78 | 302,626 | +0.45(+0.40%) |
Jul 20, 2017 | 110.52 | 112.29 | 109.23 | 111.34 | 353,705 | +1.31(+1.19%) |
Jul 19, 2017 | 112.40 | 113.01 | 109.89 | 110.03 | 646,568 | -1.68(-1.50%) |
Jul 18, 2017 | 114.26 | 114.79 | 111.49 | 111.71 | 547,963 | -2.79(-2.43%) |
Jul 17, 2017 | 113.40 | 114.97 | 112.95 | 114.49 | 345,449 | +1.58(+1.40%) |
Jul 14, 2017 | 112.65 | 113.39 | 111.65 | 112.91 | 597,297 | +0.58(+0.52%) |
Jul 13, 2017 | 110.93 | 113.29 | 110.86 | 112.33 | 682,773 | +1.32(+1.19%) |
Jul 12, 2017 | 108.39 | 112.71 | 108.34 | 111.01 | 962,345 | +3.66(+3.40%) |
Jul 11, 2017 | 106.42 | 109.03 | 105.58 | 107.36 | 707,074 | +0.93(+0.87%) |
Jul 10, 2017 | 106.06 | 106.83 | 105.50 | 106.43 | 430,662 | +0.35(+0.33%) |
Jul 07, 2017 | 103.54 | 107.02 | 103.50 | 106.08 | 556,544 | +2.27(+2.19%) |
Jul 06, 2017 | 102.48 | 105.76 | 102.22 | 103.80 | 1,141,028 | +0.86(+0.84%) |
Jul 05, 2017 | 100.73 | 102.95 | 100.22 | 102.94 | 393,357 | +2.08(+2.06%) |
Jul 03, 2017 | 101.52 | 101.64 | 100.22 | 100.86 | 134,005 | +0.25(+0.25%) |
Jun 30, 2017 | 101.47 | 101.47 | 99.38 | 100.61 | 292,185 | -0.18(-0.18%) |
Jun 29, 2017 | 99.97 | 101.59 | 99.32 | 100.80 | 392,924 | +0.82(+0.82%) |
Jun 28, 2017 | 99.51 | 100.61 | 99.16 | 99.98 | 287,498 | +0.90(+0.91%) |
Jun 27, 2017 | 98.21 | 100.13 | 98.21 | 99.07 | 249,464 | +0.23(+0.23%) |
Jun 26, 2017 | 98.19 | 100.57 | 98.19 | 98.84 | 304,957 | +0.94(+0.96%) |
Jun 23, 2017 | 97.38 | 98.38 | 96.56 | 97.91 | 516,456 | +0.65(+0.67%) |
Jun 22, 2017 | 99.07 | 99.07 | 96.60 | 97.25 | 353,681 | -1.08(-1.09%) |
Jun 21, 2017 | 98.95 | 99.62 | 97.94 | 98.33 | 226,635 | -0.09(-0.10%) |
Jun 20, 2017 | 101.37 | 101.51 | 97.73 | 98.42 | 402,193 | -3.10(-3.06%) |
Jun 19, 2017 | 98.00 | 102.43 | 97.25 | 101.53 | 456,791 | +4.67(+4.82%) |
Jun 16, 2017 | 96.71 | 97.29 | 96.35 | 96.86 | 314,904 | -0.09(-0.09%) |
Jun 15, 2017 | 95.77 | 97.42 | 95.06 | 96.94 | 236,405 | -0.62(-0.63%) |
Jun 14, 2017 | 99.07 | 99.07 | 96.85 | 97.56 | 350,341 | -0.62(-0.63%) |
Jun 13, 2017 | 97.95 | 99.00 | 97.00 | 98.18 | 293,191 | +0.28(+0.29%) |
Jun 12, 2017 | 97.70 | 98.12 | 95.42 | 97.90 | 401,809 | -0.01(-0.01%) |
Jun 09, 2017 | 98.31 | 99.15 | 97.60 | 97.91 | 356,063 | -0.20(-0.20%) |
Jun 08, 2017 | 97.83 | 98.79 | 97.54 | 98.10 | 338,501 | +0.34(+0.35%) |
Jun 07, 2017 | 95.23 | 97.88 | 95.16 | 97.76 | 234,456 | +2.17(+2.27%) |
Jun 06, 2017 | 95.84 | 96.84 | 94.96 | 95.59 | 297,528 | -0.97(-1.01%) |
Jun 05, 2017 | 96.62 | 97.30 | 95.86 | 96.56 | 502,407 | +0.27(+0.28%) |
Jun 02, 2017 | 97.31 | 97.98 | 96.23 | 96.30 | 334,902 | -0.91(-0.94%) |
Jun 01, 2017 | 97.84 | 99.07 | 96.96 | 97.21 | 326,663 | +0.00(+0.00%) |
May 31, 2017 | 96.35 | 97.81 | 95.68 | 97.21 | 417,329 | +1.43(+1.49%) |
May 30, 2017 | 95.81 | 96.29 | 95.33 | 95.78 | 273,772 | -0.27(-0.28%) |
May 26, 2017 | 96.11 | 96.87 | 94.90 | 96.05 | 266,313 | +0.17(+0.18%) |
May 25, 2017 | 94.10 | 95.98 | 94.10 | 95.88 | 231,590 | +2.02(+2.15%) |
May 24, 2017 | 93.76 | 94.22 | 93.48 | 93.86 | 226,025 | +0.32(+0.34%) |
May 23, 2017 | 94.37 | 94.88 | 93.12 | 93.54 | 227,039 | -0.28(-0.30%) |
May 22, 2017 | 93.25 | 94.51 | 92.43 | 93.82 | 653,256 | +1.05(+1.13%) |
May 19, 2017 | 93.60 | 94.75 | 92.37 | 92.77 | 1,180,146 | -0.45(-0.49%) |
May 18, 2017 | 98.15 | 98.15 | 92.91 | 93.22 | 1,069,393 | -8.00(-7.90%) |
May 17, 2017 | 104.61 | 105.28 | 101.22 | 101.22 | 258,945 | -4.06(-3.85%) |
May 16, 2017 | 105.63 | 106.23 | 104.92 | 105.28 | 273,122 | -0.06(-0.06%) |
May 15, 2017 | 103.62 | 105.82 | 103.29 | 105.33 | 417,155 | +2.34(+2.27%) |
May 12, 2017 | 103.25 | 104.22 | 102.08 | 103.00 | 350,585 | +0.52(+0.51%) |
May 11, 2017 | 104.44 | 105.16 | 99.96 | 102.48 | 624,693 | -5.02(-4.67%) |
May 10, 2017 | 106.46 | 107.67 | 105.54 | 107.49 | 631,395 | +1.67(+1.58%) |
May 09, 2017 | 105.28 | 106.67 | 104.92 | 105.82 | 398,504 | +1.28(+1.23%) |
May 08, 2017 | 104.86 | 105.00 | 102.65 | 104.54 | 381,999 | +0.12(+0.11%) |
May 05, 2017 | 104.16 | 104.58 | 103.55 | 104.42 | 151,769 | +0.30(+0.29%) |
May 04, 2017 | 104.30 | 104.52 | 102.47 | 104.12 | 338,490 | -0.03(-0.02%) |
May 03, 2017 | 100.88 | 104.67 | 100.31 | 104.14 | 549,586 | +3.90(+3.89%) |
May 02, 2017 | 99.38 | 101.14 | 99.29 | 100.24 | 555,213 | +1.22(+1.24%) |