Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |
Jul 03, 2017 | 109.81 | 110.25 | 109.70 | 109.90 | 3,544,325 | +0.50(+0.46%) |
Jun 30, 2017 | 109.74 | 110.15 | 109.39 | 109.40 | 6,366,024 | -0.29(-0.26%) |
Jun 29, 2017 | 110.32 | 110.59 | 109.41 | 109.69 | 6,953,161 | -0.98(-0.88%) |
Jun 28, 2017 | 112.42 | 112.63 | 110.46 | 110.66 | 7,930,112 | -0.98(-0.88%) |
Jun 27, 2017 | 112.88 | 113.07 | 111.63 | 111.65 | 7,401,266 | -1.10(-0.98%) |
Jun 26, 2017 | 112.86 | 113.21 | 112.63 | 112.75 | 6,725,691 | -0.07(-0.07%) |
Jun 23, 2017 | 112.01 | 112.89 | 111.90 | 112.82 | 10,891,858 | +0.31(+0.28%) |
Jun 22, 2017 | 112.01 | 113.29 | 111.86 | 112.51 | 8,840,913 | +0.94(+0.84%) |
Jun 21, 2017 | 111.05 | 111.73 | 110.83 | 111.56 | 7,062,866 | +0.57(+0.51%) |
Jun 20, 2017 | 110.73 | 111.44 | 110.73 | 110.99 | 6,289,549 | +0.12(+0.11%) |
Jun 19, 2017 | 110.94 | 111.37 | 110.39 | 110.87 | 9,055,757 | -0.23(-0.21%) |
Jun 16, 2017 | 110.58 | 111.31 | 110.02 | 111.10 | 15,284,544 | +1.08(+0.98%) |
Jun 15, 2017 | 109.16 | 110.27 | 109.00 | 110.02 | 6,366,674 | +0.22(+0.20%) |
Jun 14, 2017 | 109.58 | 110.45 | 109.58 | 109.80 | 8,863,089 | +0.62(+0.57%) |
Jun 13, 2017 | 108.95 | 109.76 | 108.66 | 109.17 | 6,933,650 | +0.17(+0.15%) |
Jun 12, 2017 | 108.77 | 109.19 | 108.41 | 109.01 | 9,699,380 | +0.24(+0.22%) |
Jun 09, 2017 | 107.81 | 108.91 | 107.76 | 108.77 | 7,247,106 | +0.81(+0.75%) |
Jun 08, 2017 | 108.66 | 107.47 | 107.96 | 9,796,989 | -0.16(-0.15%) | |
Jun 07, 2017 | 108.33 | 108.73 | 107.98 | 108.12 | 6,971,928 | -0.07(-0.06%) |
Jun 06, 2017 | 107.65 | 108.60 | 107.53 | 108.19 | 6,794,919 | +0.39(+0.36%) |
Jun 05, 2017 | 107.48 | 108.08 | 107.34 | 107.80 | 5,604,492 | +0.23(+0.22%) |
Jun 02, 2017 | 106.72 | 107.62 | 106.54 | 107.57 | 7,935,809 | +1.07(+1.01%) |
Jun 01, 2017 | 106.11 | 106.50 | 105.95 | 106.50 | 7,002,677 | +0.44(+0.41%) |
May 31, 2017 | 105.31 | 106.51 | 105.31 | 106.06 | 10,657,788 | +0.94(+0.90%) |
May 30, 2017 | 104.78 | 105.35 | 104.35 | 105.11 | 4,432,348 | +0.16(+0.15%) |
May 26, 2017 | 105.21 | 105.58 | 104.88 | 104.96 | 4,843,351 | -0.51(-0.48%) |
May 25, 2017 | 104.81 | 105.54 | 104.47 | 105.46 | 6,402,057 | +0.71(+0.68%) |
May 24, 2017 | 104.98 | 105.15 | 104.57 | 104.75 | 4,829,764 | -0.01(-0.01%) |
May 23, 2017 | 104.59 | 105.28 | 104.59 | 104.76 | 4,836,259 | +0.21(+0.20%) |
May 22, 2017 | 104.03 | 104.86 | 104.03 | 104.55 | 5,913,715 | +0.21(+0.21%) |
May 19, 2017 | 104.36 | 104.65 | 103.87 | 104.33 | 8,468,821 | +0.02(+0.02%) |
May 18, 2017 | 103.89 | 105.05 | 103.48 | 104.31 | 7,999,023 | +0.25(+0.24%) |
May 17, 2017 | 104.96 | 105.06 | 103.88 | 104.06 | 7,888,897 | -0.90(-0.86%) |
May 16, 2017 | 104.61 | 105.46 | 104.38 | 104.96 | 8,804,491 | +0.64(+0.61%) |
May 15, 2017 | 102.20 | 104.63 | 102.14 | 104.32 | 11,995,735 | +2.75(+2.71%) |
May 12, 2017 | 101.14 | 101.95 | 101.05 | 101.57 | 4,987,249 | +0.36(+0.36%) |
May 11, 2017 | 100.64 | 101.22 | 100.50 | 101.21 | 4,985,823 | +0.32(+0.32%) |
May 10, 2017 | 100.97 | 101.09 | 100.54 | 100.89 | 5,158,096 | -0.33(-0.33%) |
May 09, 2017 | 101.23 | 101.43 | 100.95 | 101.22 | 4,579,982 | -0.03(-0.03%) |
May 08, 2017 | 101.48 | 101.70 | 101.06 | 101.25 | 4,393,216 | -0.21(-0.21%) |
May 05, 2017 | 101.70 | 101.70 | 100.93 | 101.46 | 5,039,220 | -0.36(-0.36%) |
May 04, 2017 | 101.61 | 101.83 | 101.23 | 101.83 | 4,569,286 | +0.51(+0.50%) |
May 03, 2017 | 101.53 | 101.62 | 101.08 | 101.32 | 4,548,146 | -0.30(-0.30%) |
May 02, 2017 | 101.47 | 101.65 | 100.95 | 101.62 | 5,941,691 | +0.30(+0.29%) |