Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.22 | 117.29 | 110.62 | 111.78 | 379,702 | -5.43(-4.63%) |
Jul 28, 2017 | 116.58 | 117.41 | 116.00 | 117.21 | 250,790 | +0.38(+0.33%) |
Jul 27, 2017 | 115.96 | 117.81 | 115.20 | 116.83 | 379,620 | +1.00(+0.86%) |
Jul 26, 2017 | 115.83 | 116.08 | 114.97 | 115.83 | 376,126 | +0.28(+0.24%) |
Jul 25, 2017 | 115.98 | 116.49 | 114.60 | 115.55 | 201,018 | +0.34(+0.30%) |
Jul 24, 2017 | 115.35 | 115.70 | 114.33 | 115.21 | 222,523 | +0.29(+0.25%) |
Jul 21, 2017 | 114.65 | 115.74 | 113.06 | 114.92 | 188,967 | +0.43(+0.38%) |
Jul 20, 2017 | 112.82 | 115.49 | 112.00 | 114.49 | 364,772 | +2.06(+1.83%) |
Jul 19, 2017 | 108.92 | 112.89 | 108.79 | 112.43 | 412,982 | +4.01(+3.70%) |
Jul 18, 2017 | 106.32 | 109.39 | 105.84 | 108.42 | 314,285 | +2.09(+1.97%) |
Jul 17, 2017 | 106.22 | 107.83 | 105.50 | 106.33 | 209,752 | +0.18(+0.17%) |
Jul 14, 2017 | 106.98 | 108.00 | 106.11 | 106.15 | 183,985 | -0.52(-0.49%) |
Jul 13, 2017 | 106.56 | 108.16 | 105.56 | 106.67 | 272,001 | +0.24(+0.23%) |
Jul 12, 2017 | 107.38 | 107.98 | 104.64 | 106.43 | 253,012 | -0.13(-0.12%) |
Jul 11, 2017 | 100.25 | 108.40 | 100.25 | 106.56 | 458,773 | +6.46(+6.45%) |
Jul 10, 2017 | 102.56 | 103.10 | 99.01 | 100.10 | 325,114 | -1.98(-1.94%) |
Jul 07, 2017 | 100.04 | 102.19 | 99.75 | 102.08 | 194,532 | +1.89(+1.89%) |
Jul 06, 2017 | 103.32 | 103.79 | 99.69 | 100.19 | 322,115 | -3.14(-3.04%) |
Jul 05, 2017 | 100.75 | 104.22 | 100.75 | 103.33 | 368,705 | +2.59(+2.57%) |
Jul 03, 2017 | 100.52 | 101.10 | 99.51 | 100.74 | 132,191 | +0.49(+0.49%) |
Jun 30, 2017 | 99.86 | 101.05 | 99.20 | 100.25 | 139,482 | +0.37(+0.37%) |
Jun 29, 2017 | 97.30 | 100.05 | 97.23 | 99.88 | 212,043 | +2.55(+2.62%) |
Jun 28, 2017 | 98.03 | 98.60 | 95.65 | 97.33 | 250,873 | -0.24(-0.25%) |
Jun 27, 2017 | 102.72 | 102.72 | 97.50 | 97.57 | 292,528 | -5.47(-5.31%) |
Jun 26, 2017 | 104.55 | 104.60 | 101.62 | 103.04 | 210,389 | -0.77(-0.74%) |
Jun 23, 2017 | 104.06 | 101.77 | 103.81 | 167,963 | +0.90(+0.87%) | |
Jun 22, 2017 | 104.76 | 105.50 | 102.45 | 102.91 | 265,830 | -1.81(-1.73%) |
Jun 21, 2017 | 104.98 | 107.58 | 102.31 | 104.72 | 327,279 | +0.49(+0.47%) |
Jun 20, 2017 | 101.24 | 105.88 | 101.24 | 104.23 | 379,030 | +3.01(+2.97%) |
Jun 19, 2017 | 98.47 | 101.33 | 97.81 | 101.22 | 222,696 | +3.49(+3.57%) |
Jun 16, 2017 | 97.11 | 98.06 | 96.12 | 97.73 | 203,868 | +0.64(+0.66%) |
Jun 15, 2017 | 98.22 | 98.92 | 96.69 | 97.09 | 153,907 | -1.72(-1.74%) |
Jun 14, 2017 | 99.94 | 101.34 | 98.51 | 98.81 | 239,298 | -0.89(-0.89%) |
Jun 13, 2017 | 97.00 | 100.57 | 96.93 | 99.70 | 296,905 | +2.74(+2.83%) |
Jun 12, 2017 | 94.52 | 97.19 | 94.04 | 96.96 | 283,124 | +1.97(+2.07%) |
Jun 09, 2017 | 93.91 | 96.86 | 93.38 | 94.99 | 240,333 | +0.85(+0.90%) |
Jun 08, 2017 | 97.45 | 97.96 | 92.65 | 94.14 | 349,965 | -3.28(-3.37%) |
Jun 07, 2017 | 97.28 | 98.18 | 96.41 | 97.42 | 215,363 | +0.04(+0.04%) |
Jun 06, 2017 | 98.95 | 99.80 | 96.84 | 97.38 | 194,049 | -2.27(-2.28%) |
Jun 05, 2017 | 101.09 | 101.40 | 98.15 | 99.65 | 132,693 | -2.11(-2.07%) |
Jun 02, 2017 | 100.43 | 102.22 | 100.12 | 101.76 | 166,271 | +1.15(+1.14%) |
Jun 01, 2017 | 99.71 | 101.00 | 99.00 | 100.61 | 185,829 | +2.00(+2.03%) |
May 31, 2017 | 101.20 | 101.62 | 97.73 | 98.61 | 441,771 | -2.59(-2.56%) |
May 30, 2017 | 106.00 | 106.23 | 101.00 | 101.20 | 423,992 | -4.93(-4.65%) |
May 26, 2017 | 107.97 | 108.16 | 105.82 | 106.13 | 219,092 | -1.89(-1.75%) |
May 25, 2017 | 110.50 | 111.95 | 106.65 | 108.02 | 352,939 | +1.71(+1.61%) |
May 24, 2017 | 108.19 | 108.66 | 105.82 | 106.31 | 147,942 | -1.49(-1.38%) |
May 23, 2017 | 107.25 | 108.15 | 106.08 | 107.80 | 142,020 | +0.76(+0.71%) |
May 22, 2017 | 107.04 | 107.95 | 106.50 | 107.04 | 164,674 | +0.77(+0.72%) |
May 19, 2017 | 104.61 | 107.88 | 104.60 | 106.27 | 360,526 | +1.98(+1.90%) |
May 18, 2017 | 103.00 | 106.29 | 103.00 | 104.29 | 238,952 | +0.57(+0.55%) |
May 17, 2017 | 102.44 | 104.84 | 101.55 | 103.72 | 282,120 | +0.77(+0.75%) |
May 16, 2017 | 103.06 | 103.20 | 100.76 | 102.95 | 262,571 | -0.26(-0.25%) |
May 15, 2017 | 104.12 | 104.38 | 101.50 | 103.21 | 296,567 | -0.90(-0.86%) |
May 12, 2017 | 103.50 | 106.79 | 103.10 | 104.11 | 318,730 | +0.38(+0.37%) |
May 11, 2017 | 103.73 | 106.63 | 100.76 | 103.73 | 650,806 | -2.28(-2.15%) |
May 10, 2017 | 108.00 | 109.59 | 104.96 | 106.01 | 586,373 | -3.12(-2.86%) |
May 09, 2017 | 109.72 | 109.72 | 107.33 | 109.13 | 313,801 | -0.53(-0.48%) |
May 08, 2017 | 112.58 | 112.86 | 108.75 | 109.66 | 400,586 | -3.38(-2.99%) |
May 05, 2017 | 114.65 | 114.91 | 112.04 | 113.04 | 172,424 | -0.21(-0.19%) |
May 04, 2017 | 113.52 | 114.13 | 112.16 | 113.25 | 278,719 | +0.00(+0.00%) |
May 03, 2017 | 116.94 | 117.19 | 113.00 | 113.25 | 354,995 | -3.99(-3.40%) |
May 02, 2017 | 119.99 | 120.20 | 116.05 | 117.24 | 203,837 | -1.79(-1.50%) |