Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.68 | 118.00 | 116.20 | 116.73 | 886,294 | -0.76(-0.64%) |
Jul 28, 2017 | 118.35 | 118.68 | 116.80 | 117.49 | 1,130,516 | -1.02(-0.86%) |
Jul 27, 2017 | 117.94 | 118.96 | 116.49 | 118.51 | 1,108,063 | +0.59(+0.50%) |
Jul 26, 2017 | 119.88 | 119.88 | 117.52 | 117.92 | 967,631 | -0.99(-0.83%) |
Jul 25, 2017 | 117.53 | 120.66 | 117.45 | 118.91 | 1,782,720 | +2.74(+2.36%) |
Jul 24, 2017 | 117.26 | 118.21 | 115.33 | 116.17 | 1,381,654 | -0.90(-0.77%) |
Jul 21, 2017 | 118.49 | 119.26 | 117.02 | 117.08 | 1,816,184 | -3.17(-2.64%) |
Jul 20, 2017 | 121.68 | 123.90 | 119.12 | 120.25 | 3,649,911 | +3.77(+3.23%) |
Jul 19, 2017 | 115.28 | 116.96 | 114.85 | 116.48 | 1,814,665 | +1.20(+1.04%) |
Jul 18, 2017 | 115.14 | 115.64 | 114.12 | 115.28 | 1,756,273 | -0.30(-0.26%) |
Jul 17, 2017 | 116.40 | 117.20 | 114.97 | 115.59 | 1,534,763 | +0.57(+0.49%) |
Jul 14, 2017 | 112.92 | 115.45 | 112.19 | 115.02 | 1,284,507 | +2.42(+2.15%) |
Jul 13, 2017 | 113.93 | 113.93 | 111.22 | 112.59 | 1,879,441 | +0.47(+0.42%) |
Jul 12, 2017 | 112.58 | 115.12 | 111.92 | 112.12 | 1,282,240 | +0.56(+0.50%) |
Jul 11, 2017 | 111.70 | 111.94 | 109.83 | 111.56 | 833,134 | +0.15(+0.13%) |
Jul 10, 2017 | 109.96 | 112.50 | 109.01 | 111.42 | 1,136,084 | +0.97(+0.88%) |
Jul 07, 2017 | 110.29 | 110.91 | 109.03 | 110.44 | 1,044,301 | +0.20(+0.18%) |
Jul 06, 2017 | 112.04 | 113.24 | 109.83 | 110.25 | 2,294,097 | -1.89(-1.68%) |
Jul 05, 2017 | 111.63 | 115.35 | 110.65 | 112.13 | 1,942,424 | +1.04(+0.94%) |
Jul 03, 2017 | 111.47 | 112.92 | 110.49 | 111.09 | 762,167 | +0.49(+0.44%) |
Jun 30, 2017 | 108.64 | 111.74 | 108.45 | 110.60 | 2,104,620 | +2.95(+2.74%) |
Jun 29, 2017 | 107.66 | 111.53 | 106.75 | 107.65 | 2,474,704 | +1.19(+1.11%) |
Jun 28, 2017 | 105.09 | 107.05 | 104.82 | 106.46 | 1,288,453 | +2.66(+2.56%) |
Jun 27, 2017 | 104.79 | 106.62 | 103.77 | 103.80 | 1,317,311 | -0.32(-0.31%) |
Jun 26, 2017 | 103.00 | 105.17 | 103.00 | 104.12 | 878,818 | +1.24(+1.20%) |
Jun 23, 2017 | 102.05 | 103.78 | 101.35 | 102.89 | 1,610,141 | +1.01(+0.99%) |
Jun 22, 2017 | 100.26 | 102.40 | 99.40 | 101.88 | 1,403,415 | +2.16(+2.16%) |
Jun 21, 2017 | 102.31 | 102.77 | 98.74 | 99.72 | 1,938,962 | -2.25(-2.20%) |
Jun 20, 2017 | 104.23 | 104.23 | 100.50 | 101.97 | 2,132,787 | -2.98(-2.84%) |
Jun 19, 2017 | 103.66 | 105.44 | 103.41 | 104.95 | 1,037,577 | +1.72(+1.66%) |
Jun 16, 2017 | 101.72 | 103.25 | 100.81 | 103.23 | 1,918,141 | +1.68(+1.65%) |
Jun 15, 2017 | 101.82 | 103.70 | 100.94 | 101.55 | 2,182,140 | -1.30(-1.26%) |
Jun 14, 2017 | 109.16 | 109.16 | 102.12 | 102.85 | 3,106,906 | -6.72(-6.13%) |
Jun 13, 2017 | 109.27 | 109.86 | 107.59 | 109.57 | 1,645,669 | -0.16(-0.14%) |
Jun 12, 2017 | 108.60 | 110.39 | 107.86 | 109.73 | 1,983,645 | +1.57(+1.45%) |
Jun 09, 2017 | 104.84 | 108.73 | 104.61 | 108.16 | 2,159,270 | +3.61(+3.45%) |
Jun 08, 2017 | 106.06 | 102.91 | 104.55 | 1,266,253 | +1.26(+1.22%) | |
Jun 07, 2017 | 104.67 | 104.81 | 102.62 | 103.29 | 1,524,700 | -1.04(-1.00%) |
Jun 06, 2017 | 103.08 | 104.59 | 101.54 | 104.33 | 2,031,867 | +0.57(+0.55%) |
Jun 05, 2017 | 106.37 | 106.37 | 102.29 | 103.76 | 2,910,919 | -2.70(-2.54%) |
Jun 02, 2017 | 107.61 | 107.66 | 106.14 | 106.46 | 1,612,931 | -1.45(-1.35%) |
Jun 01, 2017 | 107.53 | 110.26 | 106.97 | 107.91 | 1,792,800 | +1.22(+1.14%) |
May 31, 2017 | 108.28 | 108.99 | 104.33 | 106.69 | 2,170,009 | -1.88(-1.74%) |
May 30, 2017 | 108.66 | 109.97 | 107.91 | 108.58 | 1,143,524 | -0.51(-0.47%) |
May 26, 2017 | 108.92 | 109.77 | 107.89 | 109.09 | 802,348 | -0.22(-0.21%) |
May 25, 2017 | 108.78 | 111.80 | 108.20 | 109.31 | 1,717,057 | +0.58(+0.53%) |
May 24, 2017 | 109.13 | 111.23 | 108.21 | 108.74 | 1,485,750 | -0.48(-0.44%) |
May 23, 2017 | 108.51 | 109.23 | 107.22 | 109.22 | 1,067,853 | +0.69(+0.63%) |
May 22, 2017 | 108.61 | 109.18 | 107.15 | 108.53 | 1,026,202 | +0.49(+0.45%) |
May 19, 2017 | 104.92 | 108.52 | 104.91 | 108.04 | 1,738,727 | +3.53(+3.38%) |
May 18, 2017 | 102.26 | 105.39 | 100.81 | 104.51 | 2,638,067 | +1.37(+1.33%) |
May 17, 2017 | 109.63 | 107.94 | 102.76 | 103.13 | 2,441,249 | -6.50(-5.93%) |
May 16, 2017 | 111.55 | 111.89 | 108.55 | 109.63 | 1,382,821 | -2.07(-1.85%) |
May 15, 2017 | 111.02 | 112.60 | 110.54 | 111.70 | 1,358,469 | +1.64(+1.49%) |
May 12, 2017 | 111.47 | 111.53 | 109.16 | 110.06 | 1,222,952 | -2.23(-1.98%) |
May 11, 2017 | 111.67 | 113.02 | 109.30 | 112.29 | 1,519,794 | +0.20(+0.18%) |
May 10, 2017 | 109.66 | 112.80 | 109.28 | 112.09 | 1,813,884 | +2.48(+2.26%) |
May 09, 2017 | 109.92 | 110.44 | 108.99 | 109.61 | 1,349,427 | +0.02(+0.02%) |
May 08, 2017 | 108.67 | 110.05 | 108.61 | 109.59 | 2,255,046 | +2.67(+2.50%) |
May 05, 2017 | 105.56 | 107.01 | 104.85 | 106.92 | 1,391,286 | +1.57(+1.49%) |
May 04, 2017 | 105.69 | 105.91 | 103.75 | 105.35 | 1,636,665 | -0.33(-0.32%) |
May 03, 2017 | 105.66 | 106.73 | 104.61 | 105.69 | 1,461,604 | -0.90(-0.85%) |
May 02, 2017 | 106.94 | 107.73 | 105.61 | 106.59 | 1,427,609 | -0.25(-0.24%) |