Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 110.05 | 110.06 | 109.16 | 109.21 | 57,339 | -0.57(-0.52%) |
Jul 28, 2017 | 110.14 | 110.52 | 109.39 | 109.78 | 54,996 | -0.51(-0.47%) |
Jul 27, 2017 | 111.02 | 111.02 | 109.77 | 110.29 | 62,077 | -0.51(-0.46%) |
Jul 26, 2017 | 111.59 | 111.59 | 110.65 | 110.80 | 40,712 | -0.83(-0.75%) |
Jul 25, 2017 | 111.31 | 111.81 | 111.23 | 111.63 | 42,830 | +1.18(+1.07%) |
Jul 24, 2017 | 110.48 | 110.55 | 110.04 | 110.46 | 66,089 | -0.11(-0.10%) |
Jul 21, 2017 | 110.59 | 110.65 | 110.20 | 110.56 | 40,706 | -0.20(-0.18%) |
Jul 20, 2017 | 111.34 | 111.34 | 110.46 | 110.77 | 122,884 | -0.82(-0.74%) |
Jul 19, 2017 | 110.47 | 111.61 | 110.47 | 111.59 | 159,045 | +1.21(+1.10%) |
Jul 18, 2017 | 110.57 | 110.62 | 110.04 | 110.38 | 38,473 | -0.48(-0.43%) |
Jul 17, 2017 | 110.63 | 111.11 | 110.50 | 110.86 | 79,221 | +0.34(+0.31%) |
Jul 14, 2017 | 110.16 | 110.78 | 110.16 | 110.51 | 49,686 | +0.46(+0.42%) |
Jul 13, 2017 | 110.00 | 110.32 | 109.73 | 110.05 | 71,394 | +0.03(+0.02%) |
Jul 12, 2017 | 109.49 | 110.16 | 109.49 | 110.02 | 57,726 | +1.12(+1.03%) |
Jul 11, 2017 | 108.98 | 109.02 | 108.26 | 108.90 | 63,269 | +0.03(+0.02%) |
Jul 10, 2017 | 108.20 | 109.29 | 107.80 | 108.87 | 74,074 | +0.66(+0.61%) |
Jul 07, 2017 | 107.69 | 108.28 | 107.42 | 108.22 | 40,347 | +0.57(+0.53%) |
Jul 06, 2017 | 107.89 | 108.26 | 107.50 | 107.65 | 136,554 | -0.52(-0.48%) |
Jul 05, 2017 | 108.96 | 108.96 | 107.78 | 108.17 | 69,146 | -0.41(-0.37%) |
Jul 03, 2017 | 107.99 | 108.82 | 107.95 | 108.58 | 230,452 | +0.94(+0.87%) |
Jun 30, 2017 | 107.55 | 108.16 | 107.37 | 107.64 | 48,152 | +0.55(+0.51%) |
Jun 29, 2017 | 108.17 | 108.17 | 106.62 | 107.09 | 45,523 | -0.99(-0.92%) |
Jun 28, 2017 | 107.69 | 108.34 | 107.47 | 108.08 | 52,094 | +1.28(+1.20%) |
Jun 27, 2017 | 107.73 | 107.90 | 106.80 | 106.80 | 90,390 | -0.64(-0.60%) |
Jun 26, 2017 | 107.50 | 107.63 | 107.00 | 107.45 | 37,125 | +0.26(+0.24%) |
Jun 23, 2017 | 106.90 | 107.55 | 106.48 | 107.19 | 53,119 | +0.55(+0.51%) |
Jun 22, 2017 | 106.51 | 106.97 | 106.34 | 106.64 | 75,166 | +0.19(+0.17%) |
Jun 21, 2017 | 107.67 | 107.70 | 106.30 | 106.46 | 2,239,524 | -1.05(-0.98%) |
Jun 20, 2017 | 107.89 | 107.89 | 107.47 | 107.51 | 61,941 | -0.66(-0.61%) |
Jun 19, 2017 | 107.77 | 108.34 | 107.77 | 108.17 | 46,713 | +0.94(+0.87%) |
Jun 16, 2017 | 107.09 | 107.23 | 106.57 | 107.23 | 48,358 | +0.35(+0.33%) |
Jun 15, 2017 | 107.31 | 107.47 | 106.55 | 106.88 | 64,430 | -1.00(-0.92%) |
Jun 14, 2017 | 109.37 | 109.37 | 107.55 | 107.88 | 58,448 | -1.33(-1.22%) |
Jun 13, 2017 | 108.17 | 109.21 | 107.98 | 109.21 | 81,386 | +1.34(+1.24%) |
Jun 12, 2017 | 108.20 | 108.70 | 107.70 | 107.87 | 93,550 | -0.53(-0.49%) |
Jun 09, 2017 | 107.35 | 108.46 | 107.34 | 108.40 | 59,855 | +1.24(+1.16%) |
Jun 08, 2017 | 106.56 | 107.35 | 106.21 | 107.16 | 107,040 | +0.58(+0.55%) |
Jun 07, 2017 | 106.83 | 106.96 | 106.29 | 106.57 | 49,281 | +0.09(+0.08%) |
Jun 06, 2017 | 106.34 | 106.76 | 105.93 | 106.49 | 91,728 | -0.02(-0.02%) |
Jun 05, 2017 | 106.91 | 107.07 | 106.48 | 106.50 | 50,719 | -0.41(-0.38%) |
Jun 02, 2017 | 106.79 | 107.23 | 106.64 | 106.91 | 49,449 | +0.25(+0.23%) |
Jun 01, 2017 | 105.48 | 106.73 | 105.41 | 106.66 | 84,698 | +1.40(+1.33%) |
May 31, 2017 | 105.26 | 105.34 | 104.27 | 105.26 | 56,932 | +0.03(+0.03%) |
May 30, 2017 | 105.25 | 105.42 | 104.96 | 105.23 | 48,380 | -0.16(-0.15%) |
May 26, 2017 | 105.16 | 105.43 | 105.03 | 105.39 | 49,656 | +0.21(+0.20%) |
May 25, 2017 | 105.58 | 105.97 | 104.94 | 105.17 | 71,334 | -0.11(-0.10%) |
May 24, 2017 | 104.92 | 105.68 | 104.92 | 105.28 | 68,775 | +0.48(+0.46%) |
May 23, 2017 | 104.69 | 105.08 | 104.44 | 104.79 | 169,995 | +0.35(+0.34%) |
May 22, 2017 | 104.96 | 105.04 | 104.25 | 104.44 | 110,610 | +0.07(+0.07%) |
May 19, 2017 | 103.80 | 104.86 | 103.75 | 104.37 | 125,219 | +0.94(+0.91%) |
May 18, 2017 | 103.15 | 103.73 | 102.61 | 103.43 | 80,745 | -0.18(-0.17%) |
May 17, 2017 | 105.04 | 105.04 | 103.56 | 103.61 | 86,231 | -2.23(-2.11%) |
May 16, 2017 | 105.94 | 105.94 | 105.54 | 105.83 | 53,412 | +0.17(+0.16%) |
May 15, 2017 | 105.02 | 105.96 | 105.02 | 105.67 | 68,694 | +0.98(+0.93%) |
May 12, 2017 | 104.73 | 104.94 | 104.55 | 104.69 | 46,086 | -0.25(-0.23%) |
May 11, 2017 | 105.14 | 105.16 | 104.08 | 104.94 | 46,534 | -0.28(-0.27%) |
May 10, 2017 | 104.87 | 105.24 | 104.80 | 105.22 | 59,590 | +0.57(+0.55%) |
May 09, 2017 | 105.30 | 105.37 | 104.49 | 104.64 | 108,588 | -0.59(-0.56%) |
May 08, 2017 | 106.08 | 106.08 | 105.12 | 105.23 | 54,732 | -0.90(-0.85%) |
May 05, 2017 | 105.11 | 106.13 | 105.08 | 106.13 | 51,745 | +1.37(+1.30%) |
May 04, 2017 | 104.65 | 104.90 | 104.34 | 104.77 | 105,725 | +0.07(+0.07%) |
May 03, 2017 | 105.45 | 105.51 | 104.62 | 104.70 | 99,325 | -1.16(-1.10%) |
May 02, 2017 | 105.92 | 106.11 | 105.56 | 105.86 | 78,811 | -0.06(-0.06%) |