Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 110.57 | 111.43 | 109.06 | 109.67 | 263,760 | -0.52(-0.48%) |
Jul 28, 2017 | 109.50 | 111.79 | 109.26 | 110.19 | 297,829 | +0.47(+0.43%) |
Jul 27, 2017 | 111.45 | 111.45 | 108.80 | 109.72 | 311,414 | -1.52(-1.37%) |
Jul 26, 2017 | 111.63 | 111.87 | 109.67 | 111.24 | 275,624 | +0.14(+0.13%) |
Jul 25, 2017 | 112.97 | 113.14 | 110.74 | 111.10 | 342,680 | -1.48(-1.31%) |
Jul 24, 2017 | 113.48 | 114.22 | 112.23 | 112.58 | 400,177 | -1.05(-0.92%) |
Jul 21, 2017 | 113.28 | 114.14 | 112.14 | 113.63 | 297,711 | +0.45(+0.40%) |
Jul 20, 2017 | 112.34 | 114.15 | 111.03 | 113.18 | 347,961 | +1.33(+1.19%) |
Jul 19, 2017 | 114.26 | 114.87 | 111.71 | 111.85 | 636,068 | -1.70(-1.50%) |
Jul 18, 2017 | 116.15 | 116.69 | 113.33 | 113.55 | 539,065 | -2.83(-2.43%) |
Jul 17, 2017 | 115.27 | 116.87 | 114.82 | 116.38 | 339,839 | +1.61(+1.40%) |
Jul 14, 2017 | 114.51 | 115.27 | 113.49 | 114.78 | 587,597 | +0.59(+0.52%) |
Jul 13, 2017 | 112.77 | 115.16 | 112.69 | 114.18 | 671,685 | +1.34(+1.19%) |
Jul 12, 2017 | 110.18 | 114.57 | 110.13 | 112.84 | 946,717 | +3.72(+3.40%) |
Jul 11, 2017 | 108.17 | 110.83 | 107.32 | 109.13 | 695,591 | +0.94(+0.87%) |
Jul 10, 2017 | 107.81 | 108.59 | 107.24 | 108.18 | 423,668 | +0.36(+0.33%) |
Jul 07, 2017 | 105.25 | 108.79 | 105.20 | 107.83 | 547,506 | +2.31(+2.19%) |
Jul 06, 2017 | 104.17 | 107.50 | 103.91 | 105.52 | 1,122,498 | +0.87(+0.84%) |
Jul 05, 2017 | 102.39 | 104.65 | 101.87 | 104.64 | 386,969 | +2.12(+2.06%) |
Jul 03, 2017 | 103.19 | 103.31 | 101.87 | 102.53 | 131,829 | +0.25(+0.25%) |
Jun 30, 2017 | 103.15 | 103.15 | 101.02 | 102.28 | 287,440 | -0.18(-0.18%) |
Jun 29, 2017 | 101.62 | 103.27 | 100.96 | 102.46 | 386,543 | +0.83(+0.82%) |
Jun 28, 2017 | 101.16 | 102.28 | 100.80 | 101.63 | 282,829 | +0.92(+0.91%) |
Jun 27, 2017 | 99.84 | 101.78 | 99.84 | 100.71 | 245,413 | +0.24(+0.23%) |
Jun 26, 2017 | 99.81 | 102.23 | 99.81 | 100.47 | 300,005 | +0.95(+0.96%) |
Jun 23, 2017 | 98.99 | 100.00 | 98.16 | 99.52 | 508,069 | +0.66(+0.67%) |
Jun 22, 2017 | 100.70 | 100.70 | 98.19 | 98.86 | 347,937 | -1.09(-1.09%) |
Jun 21, 2017 | 100.59 | 101.26 | 99.56 | 99.95 | 222,955 | -0.10(-0.10%) |
Jun 20, 2017 | 103.04 | 103.18 | 99.35 | 100.05 | 395,662 | -3.16(-3.06%) |
Jun 19, 2017 | 99.62 | 104.12 | 98.86 | 103.20 | 449,372 | +4.75(+4.82%) |
Jun 16, 2017 | 98.31 | 98.90 | 97.94 | 98.45 | 309,790 | -0.09(-0.09%) |
Jun 15, 2017 | 97.35 | 99.03 | 96.63 | 98.54 | 232,566 | -0.63(-0.63%) |
Jun 14, 2017 | 100.71 | 100.71 | 98.45 | 99.17 | 344,652 | -0.63(-0.63%) |
Jun 13, 2017 | 99.57 | 100.63 | 98.60 | 99.80 | 288,430 | +0.29(+0.29%) |
Jun 12, 2017 | 99.31 | 99.74 | 97.00 | 99.51 | 395,284 | -0.01(-0.01%) |
Jun 09, 2017 | 99.93 | 100.79 | 99.21 | 99.52 | 350,280 | -0.20(-0.20%) |
Jun 08, 2017 | 99.44 | 100.42 | 99.15 | 99.72 | 333,004 | +0.35(+0.35%) |
Jun 07, 2017 | 96.80 | 99.50 | 96.73 | 99.37 | 230,649 | +2.20(+2.27%) |
Jun 06, 2017 | 97.42 | 98.44 | 96.52 | 97.17 | 292,696 | -0.99(-1.01%) |
Jun 05, 2017 | 98.22 | 98.91 | 97.44 | 98.16 | 494,248 | +0.27(+0.28%) |
Jun 02, 2017 | 98.92 | 99.60 | 97.82 | 97.89 | 329,463 | -0.93(-0.94%) |
Jun 01, 2017 | 99.46 | 100.71 | 98.56 | 98.81 | 321,358 | +0.00(+0.00%) |
May 31, 2017 | 97.94 | 99.43 | 97.26 | 98.81 | 410,552 | +1.45(+1.49%) |
May 30, 2017 | 97.39 | 97.88 | 96.90 | 97.36 | 269,326 | -0.27(-0.28%) |
May 26, 2017 | 97.69 | 98.47 | 96.46 | 97.63 | 261,988 | +0.17(+0.18%) |
May 25, 2017 | 95.65 | 97.56 | 95.65 | 97.46 | 227,829 | +2.05(+2.15%) |
May 24, 2017 | 95.31 | 95.77 | 95.02 | 95.40 | 222,354 | +0.32(+0.34%) |
May 23, 2017 | 95.93 | 96.45 | 94.66 | 95.08 | 223,352 | -0.29(-0.30%) |
May 22, 2017 | 94.79 | 96.07 | 93.96 | 95.37 | 642,647 | +1.07(+1.13%) |
May 19, 2017 | 95.14 | 96.32 | 93.89 | 94.30 | 1,160,980 | -0.46(-0.49%) |
May 18, 2017 | 99.77 | 99.77 | 94.44 | 94.76 | 1,052,026 | -8.13(-7.90%) |
May 17, 2017 | 106.33 | 107.02 | 102.89 | 102.89 | 254,740 | -4.12(-3.85%) |
May 16, 2017 | 107.37 | 107.99 | 106.66 | 107.01 | 268,687 | -0.06(-0.06%) |
May 15, 2017 | 105.33 | 107.56 | 104.99 | 107.07 | 410,381 | +2.38(+2.27%) |
May 12, 2017 | 104.95 | 105.94 | 103.77 | 104.70 | 344,892 | +0.53(+0.51%) |
May 11, 2017 | 106.16 | 106.90 | 101.61 | 104.17 | 614,548 | -5.10(-4.67%) |
May 10, 2017 | 108.21 | 109.44 | 107.28 | 109.27 | 621,141 | +1.70(+1.58%) |
May 09, 2017 | 107.02 | 108.43 | 106.65 | 107.57 | 392,032 | +1.31(+1.23%) |
May 08, 2017 | 106.59 | 106.73 | 104.34 | 106.26 | 375,795 | +0.12(+0.11%) |
May 05, 2017 | 105.88 | 106.30 | 105.25 | 106.14 | 149,305 | +0.31(+0.29%) |
May 04, 2017 | 106.02 | 106.25 | 104.16 | 105.84 | 332,993 | -0.03(-0.02%) |
May 03, 2017 | 102.54 | 106.39 | 101.97 | 105.86 | 540,661 | +3.97(+3.89%) |
May 02, 2017 | 101.02 | 102.81 | 100.93 | 101.90 | 546,196 | +1.24(+1.24%) |