Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.53 | 97.97 | 96.17 | 97.12 | 856,658 | -0.38(-0.39%) |
Jul 28, 2017 | 100.07 | 100.08 | 97.12 | 97.50 | 1,182,133 | -2.69(-2.68%) |
Jul 27, 2017 | 102.00 | 102.00 | 98.05 | 100.19 | 1,630,448 | -2.40(-2.34%) |
Jul 26, 2017 | 103.77 | 104.02 | 102.38 | 102.59 | 815,570 | -1.18(-1.14%) |
Jul 25, 2017 | 104.57 | 104.79 | 103.65 | 103.77 | 465,006 | -0.69(-0.66%) |
Jul 24, 2017 | 103.89 | 104.58 | 103.80 | 104.46 | 330,955 | +0.58(+0.56%) |
Jul 21, 2017 | 104.28 | 104.79 | 103.60 | 103.88 | 473,980 | -0.47(-0.45%) |
Jul 20, 2017 | 105.42 | 104.24 | 104.35 | 500,490 | -1.07(-1.01%) | |
Jul 19, 2017 | 105.51 | 105.75 | 105.07 | 105.42 | 464,466 | +0.02(+0.02%) |
Jul 18, 2017 | 106.00 | 106.00 | 105.09 | 105.40 | 559,199 | -0.61(-0.58%) |
Jul 17, 2017 | 106.11 | 106.11 | 105.41 | 106.01 | 466,948 | -0.19(-0.18%) |
Jul 14, 2017 | 104.84 | 107.08 | 104.61 | 106.20 | 996,870 | +1.46(+1.39%) |
Jul 13, 2017 | 105.00 | 105.13 | 103.62 | 104.74 | 546,438 | -0.10(-0.10%) |
Jul 12, 2017 | 104.10 | 105.13 | 104.09 | 104.84 | 624,972 | +1.10(+1.06%) |
Jul 11, 2017 | 103.05 | 103.89 | 102.66 | 103.74 | 781,747 | +0.68(+0.66%) |
Jul 10, 2017 | 103.46 | 103.85 | 102.70 | 103.06 | 860,995 | -0.58(-0.56%) |
Jul 07, 2017 | 103.35 | 104.22 | 102.86 | 103.64 | 447,865 | +0.51(+0.49%) |
Jul 06, 2017 | 103.16 | 103.19 | 102.42 | 103.13 | 1,291,845 | -0.59(-0.57%) |
Jul 05, 2017 | 103.12 | 103.94 | 102.33 | 103.72 | 1,692,307 | +0.82(+0.80%) |
Jul 03, 2017 | 103.65 | 103.90 | 102.49 | 102.90 | 539,896 | -0.29(-0.28%) |
Jun 30, 2017 | 102.91 | 103.91 | 102.83 | 103.19 | 1,017,496 | +0.51(+0.50%) |
Jun 29, 2017 | 102.35 | 103.23 | 102.03 | 102.68 | 1,819,279 | +0.43(+0.42%) |
Jun 28, 2017 | 103.24 | 103.45 | 102.09 | 102.25 | 2,194,278 | -0.40(-0.39%) |
Jun 27, 2017 | 104.28 | 104.35 | 102.62 | 102.65 | 961,570 | -1.53(-1.47%) |
Jun 26, 2017 | 105.04 | 105.30 | 104.10 | 104.18 | 467,035 | -0.85(-0.81%) |
Jun 23, 2017 | 104.70 | 105.22 | 104.10 | 105.03 | 1,010,428 | +0.45(+0.43%) |
Jun 22, 2017 | 104.75 | 104.97 | 104.31 | 104.58 | 451,189 | +0.23(+0.22%) |
Jun 21, 2017 | 104.13 | 104.61 | 103.47 | 104.35 | 604,465 | +0.28(+0.27%) |
Jun 20, 2017 | 104.38 | 105.30 | 104.03 | 104.07 | 867,293 | -0.54(-0.52%) |
Jun 19, 2017 | 103.35 | 104.81 | 103.00 | 104.61 | 696,605 | +1.65(+1.60%) |
Jun 16, 2017 | 102.81 | 103.06 | 102.29 | 102.96 | 1,178,735 | +0.29(+0.28%) |
Jun 15, 2017 | 101.65 | 102.68 | 101.30 | 102.67 | 456,820 | +0.19(+0.19%) |
Jun 14, 2017 | 102.00 | 103.05 | 101.91 | 102.48 | 622,962 | +0.47(+0.46%) |
Jun 13, 2017 | 102.35 | 102.52 | 101.30 | 102.01 | 682,665 | -0.04(-0.04%) |
Jun 12, 2017 | 102.06 | 102.62 | 100.37 | 102.05 | 958,056 | -0.22(-0.22%) |
Jun 09, 2017 | 103.10 | 103.79 | 101.76 | 102.27 | 652,796 | -0.95(-0.92%) |
Jun 08, 2017 | 103.56 | 102.83 | 103.22 | 776,359 | +0.06(+0.06%) | |
Jun 07, 2017 | 102.50 | 103.17 | 101.91 | 103.16 | 838,317 | +1.25(+1.23%) |
Jun 06, 2017 | 101.76 | 102.03 | 101.38 | 101.91 | 898,777 | +0.05(+0.05%) |
Jun 05, 2017 | 101.50 | 101.91 | 100.36 | 101.86 | 627,662 | +0.33(+0.33%) |
Jun 02, 2017 | 100.69 | 101.89 | 100.66 | 101.53 | 668,671 | +0.91(+0.90%) |
Jun 01, 2017 | 99.37 | 100.74 | 98.52 | 100.62 | 1,160,941 | +1.60(+1.62%) |
May 31, 2017 | 99.00 | 99.79 | 98.78 | 99.02 | 1,818,868 | +0.24(+0.24%) |
May 30, 2017 | 97.80 | 98.85 | 97.37 | 98.78 | 742,509 | +0.91(+0.93%) |
May 26, 2017 | 97.70 | 97.96 | 97.70 | 97.87 | 744,985 | +0.15(+0.15%) |
May 25, 2017 | 96.93 | 97.86 | 96.70 | 97.72 | 547,832 | +0.97(+1.00%) |
May 24, 2017 | 96.24 | 96.85 | 95.81 | 96.75 | 471,004 | +0.80(+0.83%) |
May 23, 2017 | 95.75 | 96.10 | 95.58 | 95.95 | 452,186 | +0.30(+0.31%) |
May 22, 2017 | 94.90 | 95.74 | 94.81 | 95.65 | 557,439 | +0.60(+0.63%) |
May 19, 2017 | 94.61 | 95.08 | 94.31 | 95.05 | 609,720 | +0.45(+0.48%) |
May 18, 2017 | 95.11 | 95.25 | 93.60 | 94.60 | 852,616 | -0.51(-0.54%) |
May 17, 2017 | 95.95 | 95.40 | 94.45 | 95.11 | 734,563 | -0.84(-0.88%) |
May 16, 2017 | 96.75 | 96.78 | 95.60 | 95.95 | 750,663 | -0.77(-0.80%) |
May 15, 2017 | 96.36 | 96.73 | 96.11 | 96.72 | 680,970 | +0.43(+0.45%) |
May 12, 2017 | 96.06 | 96.64 | 95.79 | 96.29 | 822,523 | -0.12(-0.12%) |
May 11, 2017 | 96.39 | 96.58 | 95.57 | 96.41 | 767,636 | -0.17(-0.18%) |
May 10, 2017 | 96.05 | 96.82 | 96.01 | 96.58 | 732,774 | +0.57(+0.59%) |
May 09, 2017 | 95.55 | 96.64 | 95.32 | 96.01 | 1,302,824 | +0.46(+0.48%) |
May 08, 2017 | 96.45 | 96.94 | 95.47 | 95.55 | 2,121,580 | +3.42(+3.71%) |
May 05, 2017 | 91.80 | 92.22 | 91.17 | 92.13 | 522,455 | +0.55(+0.60%) |
May 04, 2017 | 91.81 | 91.84 | 90.46 | 91.58 | 1,171,156 | -0.18(-0.20%) |
May 03, 2017 | 91.10 | 91.83 | 90.69 | 91.76 | 987,594 | +0.57(+0.63%) |
May 02, 2017 | 91.00 | 91.42 | 90.77 | 91.19 | 923,923 | +0.36(+0.40%) |