Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 111.87 | 112.36 | 108.95 | 110.45 | 2,055,672 | -1.20(-1.07%) |
Jul 28, 2017 | 109.75 | 111.67 | 108.90 | 111.65 | 2,083,417 | +1.11(+1.00%) |
Jul 27, 2017 | 115.13 | 115.85 | 108.21 | 110.54 | 5,051,367 | +0.82(+0.75%) |
Jul 26, 2017 | 107.96 | 110.11 | 107.86 | 109.72 | 2,873,768 | +1.94(+1.80%) |
Jul 25, 2017 | 108.11 | 108.18 | 106.80 | 107.78 | 1,904,337 | -0.17(-0.16%) |
Jul 24, 2017 | 108.38 | 108.50 | 107.31 | 107.95 | 2,248,467 | -0.24(-0.22%) |
Jul 21, 2017 | 109.88 | 109.92 | 107.58 | 108.19 | 2,151,627 | -1.65(-1.50%) |
Jul 20, 2017 | 110.59 | 109.03 | 109.84 | 1,634,285 | -0.28(-0.25%) | |
Jul 19, 2017 | 111.00 | 111.68 | 110.10 | 110.12 | 1,501,603 | -0.66(-0.60%) |
Jul 18, 2017 | 109.83 | 111.05 | 109.23 | 110.78 | 1,673,317 | +0.78(+0.71%) |
Jul 17, 2017 | 110.74 | 111.19 | 109.32 | 110.00 | 1,929,318 | -0.38(-0.34%) |
Jul 14, 2017 | 108.80 | 110.71 | 108.05 | 110.38 | 3,089,276 | -0.85(-0.76%) |
Jul 13, 2017 | 112.68 | 112.97 | 111.12 | 111.23 | 1,545,586 | -1.03(-0.92%) |
Jul 12, 2017 | 110.00 | 113.01 | 109.58 | 112.26 | 1,756,485 | +3.06(+2.80%) |
Jul 11, 2017 | 107.73 | 110.00 | 107.18 | 109.20 | 1,633,842 | +1.01(+0.93%) |
Jul 10, 2017 | 106.66 | 108.47 | 106.29 | 108.19 | 1,381,465 | +1.90(+1.79%) |
Jul 07, 2017 | 104.53 | 106.85 | 104.53 | 106.29 | 1,586,220 | +1.75(+1.67%) |
Jul 06, 2017 | 104.05 | 105.70 | 103.80 | 104.54 | 1,664,738 | -0.57(-0.54%) |
Jul 05, 2017 | 104.34 | 105.64 | 104.13 | 105.11 | 1,758,308 | +1.53(+1.48%) |
Jul 03, 2017 | 106.55 | 106.55 | 103.22 | 103.58 | 1,209,875 | -2.42(-2.28%) |
Jun 30, 2017 | 106.14 | 106.68 | 104.82 | 106.00 | 1,539,530 | +0.18(+0.17%) |
Jun 29, 2017 | 108.47 | 108.81 | 104.51 | 105.82 | 2,366,243 | -2.99(-2.75%) |
Jun 28, 2017 | 107.47 | 109.13 | 106.71 | 108.81 | 2,611,253 | +2.04(+1.91%) |
Jun 27, 2017 | 107.90 | 109.00 | 106.41 | 106.77 | 3,355,639 | -1.58(-1.46%) |
Jun 26, 2017 | 107.90 | 108.79 | 106.78 | 108.35 | 2,228,967 | +0.56(+0.52%) |
Jun 23, 2017 | 106.99 | 108.55 | 106.47 | 107.79 | 2,329,635 | +0.86(+0.80%) |
Jun 22, 2017 | 105.94 | 108.08 | 104.66 | 106.93 | 2,327,656 | +1.31(+1.24%) |
Jun 21, 2017 | 103.82 | 105.82 | 103.36 | 105.62 | 1,734,879 | +2.61(+2.53%) |
Jun 20, 2017 | 103.83 | 105.30 | 102.78 | 103.01 | 1,921,990 | -0.59(-0.57%) |
Jun 19, 2017 | 102.24 | 104.18 | 101.96 | 103.60 | 1,551,990 | +2.40(+2.37%) |
Jun 16, 2017 | 101.59 | 102.21 | 100.69 | 101.20 | 1,557,737 | -0.06(-0.06%) |
Jun 15, 2017 | 99.95 | 101.82 | 99.01 | 101.26 | 2,349,256 | -0.90(-0.88%) |
Jun 14, 2017 | 102.76 | 104.14 | 100.75 | 102.16 | 2,139,063 | -0.06(-0.06%) |
Jun 13, 2017 | 103.55 | 103.89 | 101.30 | 102.22 | 2,071,540 | -0.10(-0.10%) |
Jun 12, 2017 | 102.20 | 103.69 | 99.50 | 102.32 | 4,478,100 | -1.42(-1.37%) |
Jun 09, 2017 | 109.75 | 110.66 | 101.82 | 103.74 | 3,859,160 | -5.94(-5.42%) |
Jun 08, 2017 | 108.17 | 109.78 | 107.77 | 109.68 | 1,843,107 | +1.49(+1.38%) |
Jun 07, 2017 | 108.00 | 108.49 | 107.07 | 108.19 | 1,934,036 | +0.32(+0.30%) |
Jun 06, 2017 | 107.08 | 108.63 | 106.89 | 107.87 | 1,517,244 | +0.44(+0.41%) |
Jun 05, 2017 | 107.39 | 108.43 | 107.15 | 107.43 | 1,597,992 | +0.13(+0.12%) |
Jun 02, 2017 | 106.56 | 107.55 | 105.73 | 107.30 | 1,464,083 | +0.79(+0.74%) |
Jun 01, 2017 | 105.18 | 106.55 | 104.32 | 106.51 | 2,626,125 | +1.86(+1.78%) |
May 31, 2017 | 105.51 | 105.75 | 103.81 | 104.65 | 2,230,581 | -0.71(-0.67%) |
May 30, 2017 | 105.42 | 106.80 | 104.82 | 105.36 | 1,612,305 | -0.67(-0.63%) |
May 26, 2017 | 104.00 | 106.73 | 103.53 | 106.03 | 2,988,235 | +1.51(+1.44%) |
May 25, 2017 | 103.70 | 105.29 | 103.55 | 104.52 | 1,770,747 | +1.52(+1.48%) |
May 24, 2017 | 102.53 | 103.92 | 101.83 | 103.00 | 5,774,927 | +1.30(+1.28%) |
May 23, 2017 | 101.37 | 101.76 | 100.06 | 101.70 | 2,338,051 | +0.00(+0.00%) |
May 22, 2017 | 99.81 | 102.23 | 99.75 | 101.70 | 2,087,395 | +2.40(+2.42%) |
May 19, 2017 | 99.50 | 100.72 | 99.23 | 99.30 | 2,131,758 | +0.33(+0.33%) |
May 18, 2017 | 97.88 | 99.10 | 97.41 | 98.97 | 2,842,059 | +0.42(+0.43%) |
May 17, 2017 | 98.70 | 99.39 | 98.06 | 98.55 | 3,630,285 | -1.63(-1.63%) |
May 16, 2017 | 98.76 | 100.19 | 97.81 | 100.18 | 1,845,962 | +2.23(+2.28%) |
May 15, 2017 | 97.24 | 98.61 | 96.91 | 97.95 | 892,450 | +1.05(+1.08%) |
May 12, 2017 | 96.81 | 97.35 | 95.99 | 96.90 | 966,061 | +0.14(+0.14%) |
May 11, 2017 | 96.50 | 96.92 | 95.50 | 96.76 | 1,100,191 | +0.29(+0.30%) |
May 10, 2017 | 97.22 | 97.57 | 96.36 | 96.47 | 1,210,042 | -0.86(-0.88%) |
May 09, 2017 | 98.16 | 98.47 | 96.96 | 97.33 | 1,586,206 | -0.57(-0.58%) |
May 08, 2017 | 97.67 | 99.09 | 97.15 | 97.90 | 2,173,116 | -0.17(-0.17%) |
May 05, 2017 | 96.12 | 98.19 | 96.12 | 98.07 | 1,818,083 | +2.05(+2.13%) |
May 04, 2017 | 94.59 | 96.30 | 94.15 | 96.02 | 1,515,958 | +1.91(+2.03%) |
May 03, 2017 | 94.69 | 95.15 | 93.73 | 94.11 | 982,385 | -0.85(-0.90%) |
May 02, 2017 | 94.82 | 95.10 | 93.77 | 94.96 | 1,170,402 | +0.03(+0.03%) |