Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.54 | 110.16 | 108.30 | 108.52 | 546,086 | -1.00(-0.91%) |
Jul 28, 2017 | 110.79 | 111.20 | 109.22 | 109.52 | 134,293 | -1.63(-1.46%) |
Jul 27, 2017 | 112.10 | 112.39 | 110.43 | 111.14 | 164,335 | -0.62(-0.55%) |
Jul 26, 2017 | 112.98 | 113.19 | 111.06 | 111.76 | 165,142 | -1.22(-1.08%) |
Jul 25, 2017 | 111.59 | 113.05 | 111.47 | 112.98 | 185,505 | +1.71(+1.53%) |
Jul 24, 2017 | 111.25 | 111.91 | 110.19 | 111.28 | 118,410 | +0.01(+0.01%) |
Jul 21, 2017 | 111.18 | 111.72 | 110.43 | 111.27 | 109,033 | +0.85(+0.77%) |
Jul 20, 2017 | 110.75 | 110.83 | 109.29 | 110.42 | 169,563 | -0.14(-0.13%) |
Jul 19, 2017 | 109.62 | 110.94 | 109.26 | 110.56 | 152,890 | +1.12(+1.02%) |
Jul 18, 2017 | 109.18 | 109.68 | 108.80 | 109.44 | 107,052 | +0.05(+0.05%) |
Jul 17, 2017 | 108.75 | 110.10 | 108.23 | 109.39 | 106,846 | +0.63(+0.58%) |
Jul 14, 2017 | 108.13 | 109.70 | 108.13 | 108.76 | 124,823 | +0.58(+0.53%) |
Jul 13, 2017 | 108.11 | 108.31 | 107.31 | 108.19 | 134,725 | +0.06(+0.06%) |
Jul 12, 2017 | 108.85 | 109.44 | 108.06 | 108.13 | 134,658 | +0.16(+0.15%) |
Jul 11, 2017 | 108.39 | 109.54 | 107.75 | 107.97 | 148,111 | -0.19(-0.17%) |
Jul 10, 2017 | 107.68 | 108.87 | 107.67 | 108.15 | 159,086 | +0.46(+0.43%) |
Jul 07, 2017 | 107.84 | 108.36 | 107.19 | 107.69 | 102,842 | +0.19(+0.17%) |
Jul 06, 2017 | 109.20 | 107.14 | 107.51 | 159,288 | -0.29(-0.27%) | |
Jul 05, 2017 | 109.18 | 111.72 | 106.89 | 107.80 | 128,685 | -1.38(-1.26%) |
Jul 03, 2017 | 109.08 | 109.76 | 108.43 | 109.18 | 57,912 | +0.66(+0.61%) |
Jun 30, 2017 | 107.60 | 109.40 | 107.60 | 108.52 | 152,820 | +1.00(+0.93%) |
Jun 29, 2017 | 109.22 | 110.22 | 106.83 | 107.52 | 111,740 | -1.53(-1.40%) |
Jun 28, 2017 | 108.68 | 110.11 | 108.68 | 109.05 | 214,202 | +0.98(+0.91%) |
Jun 27, 2017 | 108.81 | 109.71 | 107.85 | 108.06 | 128,745 | -0.68(-0.63%) |
Jun 26, 2017 | 108.92 | 109.56 | 108.44 | 108.75 | 108,155 | -0.19(-0.17%) |
Jun 23, 2017 | 108.69 | 109.65 | 108.44 | 108.93 | 137,063 | +0.13(+0.12%) |
Jun 22, 2017 | 109.80 | 110.32 | 108.57 | 108.80 | 158,079 | -0.90(-0.82%) |
Jun 21, 2017 | 109.97 | 111.39 | 109.33 | 109.70 | 92,101 | -0.27(-0.25%) |
Jun 20, 2017 | 111.06 | 111.12 | 109.94 | 109.98 | 78,254 | -1.49(-1.33%) |
Jun 19, 2017 | 110.80 | 111.91 | 110.10 | 111.46 | 116,049 | +0.96(+0.87%) |
Jun 16, 2017 | 113.60 | 113.60 | 108.11 | 110.51 | 289,877 | -3.71(-3.25%) |
Jun 15, 2017 | 113.86 | 114.41 | 112.53 | 114.22 | 98,989 | -0.12(-0.11%) |
Jun 14, 2017 | 113.36 | 114.82 | 113.30 | 114.34 | 125,779 | +1.06(+0.94%) |
Jun 13, 2017 | 113.63 | 113.63 | 112.49 | 113.28 | 108,130 | +0.02(+0.02%) |
Jun 12, 2017 | 112.91 | 114.44 | 111.92 | 113.26 | 114,428 | +0.20(+0.18%) |
Jun 09, 2017 | 112.98 | 114.10 | 112.46 | 113.06 | 111,719 | +0.30(+0.27%) |
Jun 08, 2017 | 111.86 | 113.71 | 111.59 | 112.75 | 103,546 | +0.43(+0.39%) |
Jun 07, 2017 | 111.60 | 113.01 | 110.76 | 112.32 | 77,121 | +1.18(+1.06%) |
Jun 06, 2017 | 111.68 | 112.47 | 110.75 | 111.14 | 87,796 | -0.91(-0.81%) |
Jun 05, 2017 | 112.36 | 112.91 | 111.14 | 112.06 | 89,161 | -0.48(-0.43%) |
Jun 02, 2017 | 112.86 | 115.37 | 111.91 | 112.54 | 145,126 | -0.07(-0.06%) |
Jun 01, 2017 | 108.96 | 112.66 | 108.87 | 112.61 | 134,184 | +3.50(+3.21%) |
May 31, 2017 | 109.30 | 109.70 | 108.26 | 109.11 | 135,767 | -0.08(-0.07%) |
May 30, 2017 | 110.53 | 110.53 | 108.28 | 109.19 | 87,506 | -1.40(-1.27%) |
May 26, 2017 | 108.03 | 112.09 | 106.21 | 110.59 | 245,609 | +3.60(+3.37%) |
May 25, 2017 | 107.35 | 107.85 | 106.58 | 106.99 | 109,143 | -0.11(-0.10%) |
May 24, 2017 | 107.13 | 107.91 | 105.19 | 107.09 | 71,486 | -0.03(-0.03%) |
May 23, 2017 | 107.02 | 107.36 | 106.35 | 107.13 | 95,283 | +0.24(+0.22%) |
May 22, 2017 | 107.06 | 108.47 | 106.72 | 106.89 | 112,184 | -0.24(-0.22%) |
May 19, 2017 | 106.10 | 107.30 | 105.83 | 107.13 | 210,270 | +1.45(+1.38%) |
May 18, 2017 | 105.98 | 107.01 | 105.55 | 105.68 | 169,019 | -0.86(-0.80%) |
May 17, 2017 | 106.50 | 108.02 | 105.86 | 106.53 | 146,717 | -0.97(-0.90%) |
May 16, 2017 | 108.34 | 108.34 | 107.00 | 107.50 | 112,971 | -0.64(-0.59%) |
May 15, 2017 | 108.30 | 109.24 | 107.98 | 108.14 | 88,543 | -0.31(-0.28%) |
May 12, 2017 | 107.17 | 108.90 | 106.67 | 108.45 | 137,830 | +1.07(+0.99%) |
May 11, 2017 | 107.98 | 108.82 | 106.59 | 107.39 | 141,039 | -1.13(-1.04%) |
May 10, 2017 | 107.22 | 108.90 | 107.16 | 108.51 | 98,802 | +1.02(+0.95%) |
May 09, 2017 | 109.51 | 109.51 | 106.98 | 107.49 | 97,551 | -1.19(-1.09%) |
May 08, 2017 | 108.16 | 109.37 | 107.55 | 108.68 | 119,062 | -0.07(-0.06%) |
May 05, 2017 | 109.03 | 109.56 | 108.25 | 108.75 | 110,092 | -0.10(-0.09%) |
May 04, 2017 | 109.46 | 109.86 | 107.49 | 108.85 | 127,448 | -0.35(-0.32%) |
May 03, 2017 | 108.46 | 109.65 | 106.76 | 109.20 | 143,343 | +0.51(+0.47%) |
May 02, 2017 | 109.49 | 110.30 | 107.72 | 108.69 | 132,812 | -0.75(-0.68%) |