Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 118.86 | 118.86 | 117.10 | 118.21 | 703,529 | -0.64(-0.54%) |
Jul 28, 2017 | 118.20 | 119.40 | 117.50 | 118.86 | 922,619 | +0.77(+0.65%) |
Jul 27, 2017 | 117.44 | 118.88 | 117.13 | 118.08 | 635,145 | +0.74(+0.63%) |
Jul 26, 2017 | 117.66 | 117.83 | 116.45 | 117.34 | 565,573 | -0.32(-0.27%) |
Jul 25, 2017 | 115.70 | 118.64 | 115.22 | 117.66 | 772,441 | +2.19(+1.90%) |
Jul 24, 2017 | 116.18 | 116.18 | 115.02 | 115.47 | 664,560 | -0.46(-0.39%) |
Jul 21, 2017 | 114.82 | 116.61 | 114.33 | 115.92 | 720,608 | +1.22(+1.06%) |
Jul 20, 2017 | 113.36 | 115.14 | 112.77 | 114.70 | 866,469 | +1.67(+1.47%) |
Jul 19, 2017 | 112.28 | 113.25 | 111.76 | 113.04 | 449,244 | +1.12(+1.00%) |
Jul 18, 2017 | 112.67 | 113.09 | 111.16 | 111.92 | 555,895 | -0.66(-0.59%) |
Jul 17, 2017 | 111.93 | 113.47 | 111.72 | 112.58 | 550,440 | +1.04(+0.93%) |
Jul 14, 2017 | 112.64 | 112.67 | 111.05 | 111.54 | 573,279 | -0.72(-0.64%) |
Jul 13, 2017 | 111.26 | 112.67 | 110.51 | 112.27 | 1,047,041 | +1.45(+1.30%) |
Jul 12, 2017 | 111.25 | 111.97 | 110.67 | 110.82 | 692,262 | +0.07(+0.06%) |
Jul 11, 2017 | 110.88 | 111.49 | 109.76 | 110.75 | 710,999 | -0.24(-0.21%) |
Jul 10, 2017 | 110.99 | 112.11 | 110.47 | 110.99 | 691,324 | -0.17(-0.15%) |
Jul 07, 2017 | 110.33 | 111.56 | 110.30 | 111.16 | 435,194 | +1.28(+1.16%) |
Jul 06, 2017 | 112.02 | 112.21 | 109.59 | 109.88 | 858,242 | -2.55(-2.27%) |
Jul 05, 2017 | 113.60 | 113.78 | 111.89 | 112.42 | 808,939 | -1.38(-1.21%) |
Jul 03, 2017 | 113.42 | 114.13 | 113.20 | 113.80 | 566,599 | +0.34(+0.30%) |
Jun 30, 2017 | 113.92 | 114.38 | 113.06 | 113.46 | 1,004,524 | +0.71(+0.63%) |
Jun 29, 2017 | 112.57 | 113.48 | 111.72 | 112.75 | 1,096,436 | +0.41(+0.36%) |
Jun 28, 2017 | 112.03 | 114.81 | 111.76 | 112.34 | 1,238,236 | +0.88(+0.79%) |
Jun 27, 2017 | 111.42 | 111.94 | 110.92 | 111.46 | 909,811 | +0.15(+0.13%) |
Jun 26, 2017 | 110.06 | 111.78 | 110.06 | 111.31 | 1,254,927 | +1.83(+1.67%) |
Jun 23, 2017 | 107.73 | 109.59 | 107.08 | 109.48 | 1,399,566 | +1.40(+1.29%) |
Jun 22, 2017 | 104.64 | 109.12 | 104.62 | 108.08 | 1,643,814 | +3.96(+3.81%) |
Jun 21, 2017 | 103.58 | 104.57 | 103.50 | 104.12 | 834,220 | +0.18(+0.17%) |
Jun 20, 2017 | 104.64 | 104.64 | 103.56 | 103.94 | 776,672 | -0.82(-0.79%) |
Jun 19, 2017 | 104.31 | 104.85 | 103.40 | 104.76 | 617,184 | +0.58(+0.56%) |
Jun 16, 2017 | 104.53 | 104.78 | 103.73 | 104.18 | 989,786 | -0.52(-0.50%) |
Jun 15, 2017 | 103.97 | 104.96 | 103.81 | 104.70 | 717,535 | -0.76(-0.72%) |
Jun 14, 2017 | 105.09 | 105.62 | 104.31 | 105.47 | 701,273 | +0.81(+0.78%) |
Jun 13, 2017 | 105.31 | 105.31 | 104.17 | 104.66 | 759,398 | -0.58(-0.55%) |
Jun 12, 2017 | 104.42 | 106.28 | 104.35 | 105.24 | 1,125,178 | +0.60(+0.58%) |
Jun 09, 2017 | 102.37 | 105.03 | 101.88 | 104.64 | 758,823 | +2.41(+2.36%) |
Jun 08, 2017 | 103.20 | 101.96 | 102.23 | 644,795 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.59 | 102.89 | 101.13 | 102.25 | 997,510 | -0.47(-0.45%) |
Jun 06, 2017 | 103.58 | 104.12 | 102.54 | 102.71 | 971,896 | -1.55(-1.48%) |
Jun 05, 2017 | 104.78 | 105.02 | 103.61 | 104.26 | 1,184,959 | -0.74(-0.71%) |
Jun 02, 2017 | 105.47 | 105.72 | 104.11 | 105.00 | 679,290 | -0.25(-0.23%) |
Jun 01, 2017 | 105.08 | 106.60 | 104.78 | 105.25 | 993,371 | +0.26(+0.24%) |
May 31, 2017 | 104.93 | 105.09 | 103.41 | 104.99 | 1,290,296 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,564 | +0.30(+0.28%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,965 | -1.67(-1.58%) |
May 25, 2017 | 106.62 | 108.02 | 104.99 | 106.01 | 3,949,096 | +4.89(+4.84%) |
May 24, 2017 | 101.31 | 101.47 | 99.46 | 101.12 | 2,455,779 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.45 | 1,682,283 | +0.26(+0.25%) |
May 22, 2017 | 100.45 | 101.79 | 100.07 | 101.20 | 1,469,266 | +1.69(+1.70%) |
May 19, 2017 | 98.22 | 100.15 | 95.97 | 99.50 | 1,597,452 | +1.31(+1.33%) |
May 18, 2017 | 96.98 | 99.46 | 96.23 | 98.19 | 1,512,187 | +1.61(+1.66%) |
May 17, 2017 | 98.19 | 98.25 | 96.50 | 96.59 | 1,170,069 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.19 | 1,199,652 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.54 | 803,631 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.77 | 97.63 | 99.25 | 894,558 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.69 | 99.01 | 99.98 | 1,075,070 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,584 | +0.54(+0.53%) |
May 09, 2017 | 101.85 | 102.47 | 101.35 | 101.79 | 966,349 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,228 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.63 | 741,462 | +1.43(+1.42%) |
May 04, 2017 | 100.55 | 100.84 | 99.29 | 100.21 | 797,442 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,132 | -0.68(-0.68%) |
May 02, 2017 | 99.76 | 100.66 | 99.29 | 100.64 | 761,454 | +1.51(+1.52%) |