Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.26 | 110.45 | 109.22 | 109.74 | 6,580,344 | +0.72(+0.66%) |
Jul 28, 2017 | 108.43 | 109.13 | 107.92 | 109.02 | 6,011,991 | +0.84(+0.78%) |
Jul 27, 2017 | 108.19 | 108.44 | 107.13 | 108.17 | 7,060,859 | -0.10(-0.09%) |
Jul 26, 2017 | 108.86 | 109.34 | 108.11 | 108.27 | 6,509,439 | -0.77(-0.71%) |
Jul 25, 2017 | 110.58 | 110.67 | 108.69 | 109.04 | 7,574,653 | -0.93(-0.85%) |
Jul 24, 2017 | 111.61 | 111.75 | 109.84 | 109.98 | 10,046,235 | -1.90(-1.70%) |
Jul 21, 2017 | 111.89 | 112.67 | 111.70 | 111.88 | 8,192,244 | -1.04(-0.92%) |
Jul 20, 2017 | 113.34 | 111.80 | 112.92 | 7,363,732 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.49 | 111.96 | 111.22 | 111.80 | 6,655,916 | +0.62(+0.56%) |
Jul 18, 2017 | 108.83 | 111.58 | 108.38 | 111.17 | 12,404,009 | +1.91(+1.75%) |
Jul 17, 2017 | 109.73 | 109.91 | 108.93 | 109.27 | 5,971,911 | -0.37(-0.34%) |
Jul 14, 2017 | 109.14 | 109.97 | 108.93 | 109.64 | 5,301,166 | +0.61(+0.56%) |
Jul 13, 2017 | 109.22 | 109.32 | 108.31 | 109.03 | 5,351,103 | -0.31(-0.28%) |
Jul 12, 2017 | 109.17 | 109.88 | 108.95 | 109.33 | 6,111,508 | +0.83(+0.76%) |
Jul 11, 2017 | 108.67 | 108.97 | 107.88 | 108.50 | 4,514,923 | -0.27(-0.24%) |
Jul 10, 2017 | 109.75 | 109.86 | 108.50 | 108.77 | 4,861,440 | -0.82(-0.75%) |
Jul 07, 2017 | 109.89 | 109.97 | 108.88 | 109.59 | 6,040,074 | +0.02(+0.01%) |
Jul 06, 2017 | 110.47 | 110.77 | 109.48 | 109.57 | 5,179,110 | -0.93(-0.84%) |
Jul 05, 2017 | 109.95 | 110.84 | 109.49 | 110.50 | 5,203,849 | +0.61(+0.56%) |
Jul 03, 2017 | 109.79 | 110.23 | 109.68 | 109.89 | 3,544,886 | +0.50(+0.46%) |
Jun 30, 2017 | 109.72 | 110.13 | 109.37 | 109.38 | 6,367,031 | -0.29(-0.26%) |
Jun 29, 2017 | 110.30 | 110.57 | 109.40 | 109.67 | 6,954,261 | -0.98(-0.88%) |
Jun 28, 2017 | 112.41 | 112.61 | 110.44 | 110.65 | 7,931,366 | -0.98(-0.88%) |
Jun 27, 2017 | 112.86 | 113.05 | 111.61 | 111.63 | 7,402,436 | -1.10(-0.97%) |
Jun 26, 2017 | 112.84 | 113.19 | 112.61 | 112.73 | 6,726,755 | -0.08(-0.07%) |
Jun 23, 2017 | 111.99 | 112.87 | 111.89 | 112.80 | 10,893,581 | +0.31(+0.28%) |
Jun 22, 2017 | 111.99 | 113.28 | 111.84 | 112.49 | 8,842,311 | +0.94(+0.84%) |
Jun 21, 2017 | 111.03 | 111.71 | 110.81 | 111.55 | 7,063,983 | +0.57(+0.51%) |
Jun 20, 2017 | 110.71 | 111.42 | 110.71 | 110.98 | 6,290,543 | +0.12(+0.11%) |
Jun 19, 2017 | 110.92 | 111.36 | 110.37 | 110.85 | 9,057,190 | -0.23(-0.21%) |
Jun 16, 2017 | 110.56 | 111.30 | 110.00 | 111.08 | 15,286,961 | +1.08(+0.98%) |
Jun 15, 2017 | 109.14 | 110.26 | 108.98 | 110.00 | 6,367,681 | +0.22(+0.20%) |
Jun 14, 2017 | 109.56 | 110.43 | 109.56 | 109.78 | 8,864,491 | +0.62(+0.57%) |
Jun 13, 2017 | 108.93 | 109.74 | 108.64 | 109.16 | 6,934,747 | +0.16(+0.15%) |
Jun 12, 2017 | 108.75 | 109.17 | 108.39 | 108.99 | 9,700,914 | +0.24(+0.22%) |
Jun 09, 2017 | 107.79 | 108.89 | 107.74 | 108.75 | 7,248,252 | +0.81(+0.75%) |
Jun 08, 2017 | 108.64 | 107.45 | 107.94 | 9,798,538 | -0.17(-0.15%) | |
Jun 07, 2017 | 108.31 | 108.71 | 107.97 | 108.11 | 6,973,031 | -0.07(-0.06%) |
Jun 06, 2017 | 107.64 | 108.59 | 107.51 | 108.17 | 6,795,994 | +0.39(+0.36%) |
Jun 05, 2017 | 107.46 | 108.07 | 107.32 | 107.78 | 5,605,378 | +0.23(+0.22%) |
Jun 02, 2017 | 106.70 | 107.60 | 106.52 | 107.55 | 7,937,064 | +1.08(+1.01%) |
Jun 01, 2017 | 106.10 | 106.48 | 105.93 | 106.48 | 7,003,784 | +0.44(+0.41%) |
May 31, 2017 | 105.30 | 106.50 | 105.30 | 106.04 | 10,659,473 | +0.94(+0.90%) |
May 30, 2017 | 104.76 | 105.33 | 104.34 | 105.10 | 4,433,049 | +0.16(+0.15%) |
May 26, 2017 | 105.20 | 105.56 | 104.87 | 104.94 | 4,844,117 | -0.50(-0.48%) |
May 25, 2017 | 104.79 | 105.52 | 104.45 | 105.44 | 6,403,069 | +0.71(+0.68%) |
May 24, 2017 | 104.96 | 105.14 | 104.55 | 104.73 | 4,830,527 | -0.01(-0.01%) |
May 23, 2017 | 104.57 | 105.26 | 104.57 | 104.74 | 4,837,023 | +0.21(+0.20%) |
May 22, 2017 | 104.01 | 104.85 | 104.01 | 104.53 | 5,914,650 | +0.21(+0.20%) |
May 19, 2017 | 104.34 | 104.64 | 103.86 | 104.31 | 8,470,159 | +0.02(+0.02%) |
May 18, 2017 | 103.87 | 105.03 | 103.46 | 104.29 | 8,000,287 | +0.25(+0.24%) |
May 17, 2017 | 104.95 | 105.05 | 103.86 | 104.04 | 7,890,144 | -0.90(-0.86%) |
May 16, 2017 | 104.59 | 105.44 | 104.36 | 104.95 | 8,805,882 | +0.64(+0.61%) |
May 15, 2017 | 102.19 | 104.61 | 102.12 | 104.31 | 11,997,630 | +2.75(+2.71%) |
May 12, 2017 | 101.12 | 101.93 | 101.04 | 101.56 | 4,988,036 | +0.36(+0.36%) |
May 11, 2017 | 100.62 | 101.20 | 100.49 | 101.19 | 4,986,611 | +0.32(+0.32%) |
May 10, 2017 | 100.95 | 101.08 | 100.52 | 100.87 | 5,158,910 | -0.33(-0.33%) |
May 09, 2017 | 101.22 | 101.42 | 100.93 | 101.20 | 4,580,706 | -0.03(-0.03%) |
May 08, 2017 | 101.47 | 101.69 | 101.05 | 101.23 | 4,393,910 | -0.21(-0.21%) |
May 05, 2017 | 101.69 | 101.69 | 100.91 | 101.45 | 5,040,016 | -0.36(-0.36%) |
May 04, 2017 | 101.60 | 101.81 | 101.22 | 101.81 | 4,570,008 | +0.51(+0.50%) |
May 03, 2017 | 101.51 | 101.60 | 101.06 | 101.30 | 4,548,864 | -0.30(-0.30%) |
May 02, 2017 | 101.46 | 101.64 | 100.94 | 101.60 | 5,942,629 | +0.30(+0.29%) |