Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 101.70 | 102.88 | 100.74 | 102.06 | 2,172,509 | +1.64(+1.63%) |
Jul 28, 2017 | 100.14 | 101.29 | 99.55 | 100.42 | 1,133,802 | -0.12(-0.12%) |
Jul 27, 2017 | 98.46 | 100.72 | 97.72 | 100.54 | 2,466,255 | +3.32(+3.41%) |
Jul 26, 2017 | 96.34 | 97.94 | 95.84 | 97.23 | 1,865,827 | +1.28(+1.34%) |
Jul 25, 2017 | 94.39 | 96.55 | 94.28 | 95.94 | 1,370,824 | +1.93(+2.05%) |
Jul 24, 2017 | 95.78 | 95.86 | 93.96 | 94.01 | 1,551,445 | -1.91(-1.99%) |
Jul 21, 2017 | 94.19 | 96.10 | 94.18 | 95.92 | 1,334,928 | +1.86(+1.98%) |
Jul 20, 2017 | 91.76 | 94.89 | 90.95 | 94.06 | 1,881,570 | +2.15(+2.34%) |
Jul 19, 2017 | 91.55 | 92.86 | 91.07 | 91.91 | 1,551,497 | +0.52(+0.57%) |
Jul 18, 2017 | 92.74 | 92.94 | 91.10 | 91.39 | 2,434,509 | -1.31(-1.42%) |
Jul 17, 2017 | 92.77 | 93.84 | 92.60 | 92.71 | 1,808,190 | -0.27(-0.29%) |
Jul 14, 2017 | 94.46 | 94.47 | 92.61 | 92.98 | 1,322,847 | -1.08(-1.14%) |
Jul 13, 2017 | 91.75 | 94.57 | 91.75 | 94.05 | 2,438,825 | +2.08(+2.26%) |
Jul 12, 2017 | 92.06 | 93.33 | 91.58 | 91.98 | 2,191,718 | +0.63(+0.69%) |
Jul 11, 2017 | 92.17 | 92.88 | 90.55 | 91.35 | 1,572,698 | -0.84(-0.91%) |
Jul 10, 2017 | 92.89 | 93.30 | 90.66 | 92.19 | 2,095,337 | -0.69(-0.75%) |
Jul 07, 2017 | 93.58 | 94.01 | 91.97 | 92.88 | 2,324,989 | -1.12(-1.19%) |
Jul 06, 2017 | 95.20 | 96.43 | 93.17 | 94.00 | 2,983,626 | -1.87(-1.95%) |
Jul 05, 2017 | 100.35 | 101.78 | 90.33 | 95.87 | 8,064,821 | -12.03(-11.15%) |
Jul 03, 2017 | 107.02 | 108.19 | 105.94 | 107.89 | 1,003,991 | +1.66(+1.56%) |
Jun 30, 2017 | 106.11 | 107.29 | 105.73 | 106.24 | 1,091,882 | +0.49(+0.47%) |
Jun 29, 2017 | 105.93 | 107.75 | 105.35 | 105.75 | 2,396,930 | -0.60(-0.57%) |
Jun 28, 2017 | 109.12 | 109.89 | 106.27 | 106.35 | 2,311,312 | -4.78(-4.30%) |
Jun 27, 2017 | 110.61 | 112.35 | 110.52 | 111.13 | 1,813,668 | +0.16(+0.14%) |
Jun 26, 2017 | 109.40 | 113.55 | 109.40 | 110.97 | 1,694,950 | +1.87(+1.71%) |
Jun 23, 2017 | 110.03 | 110.65 | 108.20 | 109.11 | 2,512,680 | -0.88(-0.80%) |
Jun 22, 2017 | 109.54 | 111.64 | 109.19 | 109.98 | 2,324,847 | +0.54(+0.49%) |
Jun 21, 2017 | 113.23 | 113.23 | 107.76 | 109.44 | 2,735,850 | -3.11(-2.76%) |
Jun 20, 2017 | 116.83 | 116.90 | 112.54 | 112.55 | 2,452,513 | -5.48(-4.64%) |
Jun 19, 2017 | 118.67 | 119.37 | 117.11 | 118.03 | 1,174,242 | -0.51(-0.43%) |
Jun 16, 2017 | 118.83 | 119.24 | 116.25 | 118.54 | 1,894,242 | -0.90(-0.76%) |
Jun 15, 2017 | 118.88 | 120.05 | 117.58 | 119.45 | 1,340,881 | +0.51(+0.43%) |
Jun 14, 2017 | 120.16 | 120.16 | 118.56 | 118.94 | 967,908 | -0.95(-0.79%) |
Jun 13, 2017 | 119.26 | 119.92 | 117.15 | 119.88 | 983,913 | +0.62(+0.52%) |
Jun 12, 2017 | 116.68 | 119.57 | 116.24 | 119.26 | 1,609,906 | +2.36(+2.02%) |
Jun 09, 2017 | 114.70 | 117.15 | 112.51 | 116.91 | 1,843,752 | +2.22(+1.94%) |
Jun 08, 2017 | 119.66 | 114.59 | 114.68 | 2,443,954 | -4.28(-3.60%) | |
Jun 07, 2017 | 120.30 | 121.99 | 118.74 | 118.96 | 1,094,009 | -0.62(-0.52%) |
Jun 06, 2017 | 122.94 | 122.94 | 118.35 | 119.58 | 2,429,860 | -3.89(-3.15%) |
Jun 05, 2017 | 124.77 | 124.77 | 122.71 | 123.47 | 1,544,643 | -2.03(-1.62%) |
Jun 02, 2017 | 124.76 | 125.89 | 123.98 | 125.50 | 1,327,658 | +0.64(+0.51%) |
Jun 01, 2017 | 122.13 | 124.86 | 121.81 | 124.86 | 1,441,967 | +3.16(+2.60%) |
May 31, 2017 | 122.17 | 123.32 | 119.87 | 121.70 | 2,326,074 | +0.58(+0.48%) |
May 30, 2017 | 122.63 | 123.14 | 120.92 | 121.12 | 1,695,607 | -1.07(-0.87%) |
May 26, 2017 | 120.08 | 123.59 | 119.71 | 122.19 | 2,470,823 | +2.00(+1.66%) |
May 25, 2017 | 121.13 | 122.10 | 117.85 | 120.19 | 4,318,985 | -0.96(-0.79%) |
May 24, 2017 | 119.90 | 123.77 | 119.58 | 121.15 | 6,549,063 | -6.96(-5.43%) |
May 23, 2017 | 126.73 | 131.00 | 126.72 | 128.11 | 4,279,338 | -6.11(-4.55%) |
May 22, 2017 | 137.43 | 137.84 | 134.06 | 134.22 | 2,109,756 | -3.73(-2.71%) |
May 19, 2017 | 135.57 | 138.18 | 134.71 | 137.95 | 1,775,623 | +2.70(+1.99%) |
May 18, 2017 | 131.81 | 135.85 | 131.62 | 135.26 | 1,736,001 | +3.60(+2.73%) |
May 17, 2017 | 132.29 | 132.18 | 130.14 | 131.66 | 1,324,295 | -0.63(-0.48%) |
May 16, 2017 | 133.56 | 133.56 | 129.43 | 132.29 | 2,547,410 | -0.55(-0.41%) |
May 15, 2017 | 131.75 | 134.02 | 131.60 | 132.83 | 1,205,241 | +0.76(+0.57%) |
May 12, 2017 | 132.75 | 132.75 | 131.50 | 132.08 | 651,281 | -0.85(-0.64%) |
May 11, 2017 | 132.51 | 133.12 | 130.26 | 132.93 | 848,794 | -0.19(-0.14%) |
May 10, 2017 | 132.82 | 133.21 | 132.20 | 133.12 | 421,425 | +0.04(+0.03%) |
May 09, 2017 | 133.71 | 133.98 | 131.87 | 133.08 | 887,172 | -0.77(-0.58%) |
May 08, 2017 | 132.22 | 133.94 | 131.84 | 133.85 | 920,440 | +1.81(+1.37%) |
May 05, 2017 | 132.04 | 132.08 | 130.78 | 132.04 | 677,984 | +0.16(+0.12%) |
May 04, 2017 | 129.97 | 132.01 | 129.97 | 131.89 | 654,318 | +1.81(+1.39%) |
May 03, 2017 | 129.77 | 130.63 | 129.29 | 130.07 | 596,652 | +0.25(+0.19%) |
May 02, 2017 | 127.91 | 129.94 | 127.39 | 129.83 | 885,367 | +1.84(+1.44%) |