Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.54 | 105.74 | 104.55 | 104.78 | 1,510,116 | -0.66(-0.63%) |
Jul 30, 2018 | 107.47 | 107.52 | 105.40 | 105.43 | 784,597 | -2.06(-1.91%) |
Jul 27, 2018 | 109.20 | 109.20 | 107.38 | 107.49 | 879,481 | -0.59(-0.54%) |
Jul 26, 2018 | 107.96 | 108.81 | 107.78 | 108.08 | 1,055,203 | +0.39(+0.36%) |
Jul 25, 2018 | 106.64 | 107.88 | 106.08 | 107.69 | 714,777 | +1.71(+1.61%) |
Jul 24, 2018 | 107.09 | 107.16 | 105.55 | 105.98 | 817,918 | +0.52(+0.49%) |
Jul 23, 2018 | 105.77 | 105.77 | 105.04 | 105.47 | 792,997 | +0.37(+0.35%) |
Jul 20, 2018 | 105.69 | 105.93 | 104.90 | 105.10 | 1,607,352 | -0.91(-0.86%) |
Jul 19, 2018 | 106.62 | 107.24 | 105.53 | 106.01 | 1,540,011 | -4.11(-3.73%) |
Jul 18, 2018 | 109.84 | 110.82 | 109.50 | 110.12 | 1,925,822 | +0.29(+0.26%) |
Jul 17, 2018 | 108.10 | 110.08 | 108.06 | 109.83 | 821,429 | +0.97(+0.89%) |
Jul 16, 2018 | 108.41 | 109.07 | 108.40 | 108.86 | 1,606,797 | +0.60(+0.55%) |
Jul 13, 2018 | 107.88 | 108.33 | 107.50 | 108.27 | 890,693 | +0.42(+0.39%) |
Jul 12, 2018 | 106.64 | 107.96 | 106.64 | 107.84 | 836,566 | +1.46(+1.38%) |
Jul 11, 2018 | 106.20 | 106.96 | 106.08 | 106.38 | 724,500 | -1.67(-1.55%) |
Jul 10, 2018 | 107.68 | 108.47 | 107.68 | 108.05 | 567,002 | +0.26(+0.24%) |
Jul 09, 2018 | 107.85 | 107.85 | 107.04 | 107.79 | 895,772 | +2.03(+1.92%) |
Jul 06, 2018 | 105.17 | 105.81 | 104.95 | 105.76 | 956,559 | +0.61(+0.58%) |
Jul 05, 2018 | 104.40 | 105.25 | 104.08 | 105.14 | 993,263 | +1.15(+1.10%) |
Jul 03, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.56 | 104.19 | 102.51 | 104.12 | 577,773 | -0.31(-0.29%) |
Jun 29, 2018 | 104.58 | 104.43 | 681,812 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.36 | 102.47 | 101.31 | 102.22 | 1,149,020 | -1.47(-1.42%) |
Jun 27, 2018 | 104.75 | 105.33 | 103.43 | 103.69 | 577,245 | -0.33(-0.32%) |
Jun 26, 2018 | 104.39 | 104.62 | 103.60 | 104.03 | 1,193,086 | -0.96(-0.91%) |
Jun 25, 2018 | 105.05 | 105.25 | 104.16 | 104.98 | 1,609,642 | -1.41(-1.32%) |
Jun 22, 2018 | 106.23 | 106.79 | 104.89 | 106.39 | 1,620,702 | -0.10(-0.09%) |
Jun 21, 2018 | 107.48 | 107.48 | 106.13 | 106.49 | 713,826 | -0.59(-0.55%) |
Jun 20, 2018 | 107.21 | 107.66 | 106.66 | 107.08 | 947,157 | +0.07(+0.07%) |
Jun 19, 2018 | 105.39 | 107.20 | 105.39 | 107.00 | 1,678,784 | -0.87(-0.80%) |
Jun 18, 2018 | 106.96 | 107.92 | 106.94 | 107.87 | 2,199,579 | -1.54(-1.41%) |
Jun 15, 2018 | 109.43 | 108.75 | 109.42 | 602,626 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.95 | 110.11 | 108.84 | 109.60 | 593,755 | +0.79(+0.73%) |
Jun 13, 2018 | 109.23 | 109.60 | 108.42 | 108.80 | 509,528 | +0.28(+0.26%) |
Jun 12, 2018 | 108.87 | 109.06 | 108.34 | 108.52 | 836,715 | +0.16(+0.15%) |
Jun 11, 2018 | 107.73 | 108.86 | 107.51 | 108.36 | 800,402 | +1.14(+1.06%) |
Jun 08, 2018 | 106.61 | 107.51 | 106.11 | 107.22 | 1,009,767 | +1.64(+1.56%) |
Jun 07, 2018 | 106.44 | 106.56 | 105.14 | 105.58 | 1,190,375 | +0.04(+0.03%) |
Jun 06, 2018 | 105.59 | 105.54 | 1,533,854 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.89 | 105.14 | 104.14 | 104.44 | 709,645 | +0.96(+0.93%) |
Jun 04, 2018 | 103.06 | 103.76 | 102.98 | 103.48 | 593,259 | +0.79(+0.77%) |
Jun 01, 2018 | 103.35 | 103.35 | 102.19 | 102.69 | 573,822 | +0.85(+0.83%) |
May 31, 2018 | 101.74 | 102.06 | 101.01 | 101.84 | 452,573 | +0.35(+0.35%) |
May 30, 2018 | 101.02 | 101.71 | 100.22 | 101.49 | 743,465 | +1.91(+1.91%) |
May 29, 2018 | 99.93 | 100.36 | 99.07 | 99.58 | 1,126,643 | -3.38(-3.28%) |
May 25, 2018 | 102.96 | 102.96 | 102.96 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.89 | 103.17 | 101.98 | 102.96 | 2,214,132 | +0.36(+0.35%) |
May 23, 2018 | 101.14 | 102.67 | 101.14 | 102.60 | 863,379 | +0.47(+0.46%) |
May 22, 2018 | 102.39 | 102.81 | 101.92 | 102.13 | 719,929 | -0.55(-0.54%) |
May 21, 2018 | 103.10 | 103.33 | 102.45 | 102.68 | 439,851 | +0.43(+0.42%) |
May 18, 2018 | 101.57 | 102.33 | 101.23 | 102.25 | 1,356,459 | +0.31(+0.31%) |
May 17, 2018 | 101.67 | 102.50 | 101.41 | 101.94 | 598,383 | +0.35(+0.34%) |
May 16, 2018 | 101.13 | 102.09 | 100.63 | 101.59 | 692,791 | +0.46(+0.46%) |
May 15, 2018 | 100.97 | 101.42 | 100.20 | 101.13 | 589,591 | -1.38(-1.35%) |
May 14, 2018 | 103.18 | 103.46 | 102.34 | 102.50 | 1,220,289 | -0.88(-0.85%) |
May 11, 2018 | 103.15 | 103.61 | 102.94 | 103.39 | 616,894 | -0.25(-0.24%) |
May 10, 2018 | 102.76 | 103.84 | 102.67 | 103.64 | 1,930,341 | +1.24(+1.21%) |
May 09, 2018 | 102.10 | 102.66 | 101.76 | 102.40 | 915,421 | +0.24(+0.23%) |
May 08, 2018 | 101.44 | 102.42 | 101.33 | 102.16 | 1,104,409 | +0.72(+0.71%) |
May 07, 2018 | 101.76 | 101.99 | 101.24 | 101.44 | 1,005,419 | -0.03(-0.03%) |
May 04, 2018 | 100.22 | 101.63 | 100.17 | 101.46 | 1,007,238 | +0.78(+0.78%) |
May 03, 2018 | 100.48 | 100.82 | 99.37 | 100.68 | 828,853 | +1.03(+1.04%) |
May 02, 2018 | 100.13 | 100.33 | 99.42 | 99.65 | 1,106,625 | +0.23(+0.23%) |