Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.71 | 119.45 | 115.82 | 116.55 | 754,605 | -0.68(-0.58%) |
Jul 28, 2017 | 115.92 | 118.05 | 114.42 | 117.22 | 473,731 | +0.72(+0.62%) |
Jul 27, 2017 | 120.27 | 120.80 | 114.04 | 116.50 | 931,762 | -2.99(-2.51%) |
Jul 26, 2017 | 121.28 | 123.48 | 119.01 | 119.50 | 622,893 | -1.40(-1.16%) |
Jul 25, 2017 | 121.19 | 120.90 | 810,038 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.97 | 120.22 | 117.56 | 119.74 | 585,132 | +0.77(+0.65%) |
Jul 21, 2017 | 118.67 | 119.16 | 116.98 | 118.97 | 473,192 | -0.24(-0.20%) |
Jul 20, 2017 | 120.70 | 117.90 | 119.21 | 761,673 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.08 | 122.06 | 119.16 | 120.12 | 957,846 | +1.02(+0.85%) |
Jul 18, 2017 | 114.52 | 119.35 | 113.65 | 119.11 | 1,238,967 | +4.78(+4.18%) |
Jul 17, 2017 | 115.97 | 116.45 | 114.04 | 114.33 | 616,786 | -1.31(-1.13%) |
Jul 14, 2017 | 116.45 | 113.22 | 115.63 | 989,875 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.83 | 113.55 | 110.99 | 111.72 | 835,251 | +0.44(+0.39%) |
Jul 12, 2017 | 106.06 | 112.97 | 106.06 | 111.28 | 1,018,142 | +5.85(+5.55%) |
Jul 11, 2017 | 104.86 | 106.94 | 103.89 | 105.44 | 702,289 | +0.14(+0.14%) |
Jul 10, 2017 | 106.84 | 107.37 | 104.66 | 105.29 | 843,116 | -2.13(-1.98%) |
Jul 07, 2017 | 107.17 | 108.87 | 106.84 | 107.42 | 455,739 | +1.26(+1.18%) |
Jul 06, 2017 | 105.97 | 107.51 | 105.10 | 106.16 | 990,230 | -1.50(-1.39%) |
Jul 05, 2017 | 105.44 | 108.91 | 105.44 | 107.66 | 731,749 | +2.66(+2.53%) |
Jul 03, 2017 | 106.21 | 107.95 | 104.52 | 105.00 | 432,277 | -0.58(-0.55%) |
Jun 30, 2017 | 106.69 | 107.42 | 104.61 | 105.58 | 747,714 | -1.35(-1.27%) |
Jun 29, 2017 | 110.51 | 110.56 | 104.14 | 106.93 | 1,290,313 | -4.16(-3.74%) |
Jun 28, 2017 | 111.67 | 111.91 | 108.62 | 111.09 | 1,130,769 | +0.19(+0.17%) |
Jun 27, 2017 | 112.88 | 113.02 | 110.65 | 110.89 | 717,572 | -2.66(-2.34%) |
Jun 26, 2017 | 115.00 | 115.92 | 111.38 | 113.55 | 595,473 | +0.05(+0.04%) |
Jun 23, 2017 | 114.23 | 116.69 | 113.26 | 113.50 | 4,683,664 | -0.87(-0.76%) |
Jun 22, 2017 | 114.04 | 114.91 | 111.72 | 114.37 | 374,384 | +0.39(+0.34%) |
Jun 21, 2017 | 113.55 | 115.58 | 113.55 | 113.99 | 486,716 | +0.82(+0.73%) |
Jun 20, 2017 | 115.97 | 116.94 | 112.64 | 113.17 | 694,917 | -2.85(-2.46%) |
Jun 19, 2017 | 113.94 | 116.98 | 113.34 | 116.02 | 604,471 | +3.04(+2.69%) |
Jun 16, 2017 | 111.14 | 114.28 | 110.80 | 112.97 | 626,004 | +1.40(+1.26%) |
Jun 15, 2017 | 112.88 | 112.88 | 110.22 | 111.57 | 843,505 | -2.75(-2.41%) |
Jun 14, 2017 | 117.76 | 117.76 | 112.15 | 114.33 | 792,420 | -1.79(-1.54%) |
Jun 13, 2017 | 117.08 | 118.00 | 110.61 | 116.11 | 1,497,259 | +3.12(+2.76%) |
Jun 12, 2017 | 117.58 | 117.65 | 108.31 | 112.99 | 2,014,458 | -7.58(-6.29%) |
Jun 09, 2017 | 123.67 | 126.23 | 117.00 | 120.58 | 1,465,134 | -2.22(-1.81%) |
Jun 08, 2017 | 121.40 | 123.14 | 119.42 | 122.80 | 924,031 | +2.61(+2.17%) |
Jun 07, 2017 | 121.30 | 122.99 | 118.31 | 120.19 | 1,171,700 | -0.05(-0.04%) |
Jun 06, 2017 | 116.91 | 120.96 | 115.85 | 120.24 | 1,264,990 | +3.77(+3.24%) |
Jun 05, 2017 | 113.52 | 117.63 | 111.98 | 116.47 | 1,471,704 | +3.33(+2.95%) |
Jun 02, 2017 | 111.98 | 113.77 | 110.77 | 113.14 | 722,727 | +1.40(+1.25%) |
Jun 01, 2017 | 110.43 | 112.41 | 109.66 | 111.74 | 686,213 | +2.17(+1.98%) |
May 31, 2017 | 110.58 | 110.82 | 107.97 | 109.56 | 838,870 | -0.53(-0.48%) |
May 30, 2017 | 110.48 | 111.74 | 109.90 | 110.09 | 586,118 | -1.02(-0.91%) |
May 26, 2017 | 111.06 | 111.35 | 109.71 | 111.11 | 408,871 | +0.24(+0.22%) |
May 25, 2017 | 111.11 | 111.37 | 110.34 | 110.87 | 322,281 | +0.39(+0.35%) |
May 24, 2017 | 110.53 | 111.54 | 108.98 | 110.48 | 587,267 | +0.48(+0.44%) |
May 23, 2017 | 113.43 | 113.72 | 109.47 | 110.00 | 873,063 | -3.00(-2.65%) |
May 22, 2017 | 111.74 | 114.20 | 111.40 | 112.99 | 797,415 | +2.27(+2.05%) |
May 19, 2017 | 110.82 | 111.69 | 109.08 | 110.72 | 614,047 | +0.82(+0.75%) |
May 18, 2017 | 106.57 | 110.92 | 104.54 | 109.90 | 1,015,694 | +2.80(+2.62%) |
May 17, 2017 | 111.35 | 111.54 | 106.81 | 107.10 | 1,058,474 | -5.99(-5.30%) |
May 16, 2017 | 113.52 | 113.86 | 110.92 | 113.09 | 735,150 | +0.14(+0.13%) |
May 15, 2017 | 110.34 | 113.38 | 110.34 | 112.94 | 884,246 | +2.61(+2.36%) |
May 12, 2017 | 109.27 | 110.62 | 107.82 | 110.34 | 569,420 | +0.58(+0.53%) |
May 11, 2017 | 111.40 | 111.88 | 109.30 | 109.76 | 745,897 | -1.35(-1.22%) |
May 10, 2017 | 111.01 | 112.80 | 110.19 | 111.11 | 963,254 | +1.16(+1.06%) |
May 09, 2017 | 108.98 | 111.69 | 108.45 | 109.95 | 1,001,760 | +0.92(+0.84%) |
May 08, 2017 | 107.53 | 112.90 | 107.25 | 109.03 | 2,505,655 | +1.50(+1.39%) |
May 05, 2017 | 100.38 | 109.18 | 98.31 | 107.53 | 5,036,883 | +20.72(+23.87%) |
May 04, 2017 | 87.44 | 88.40 | 85.55 | 86.81 | 1,133,624 | -0.63(-0.72%) |
May 03, 2017 | 85.80 | 87.66 | 85.36 | 87.44 | 460,029 | +0.87(+1.00%) |
May 02, 2017 | 87.05 | 87.68 | 85.75 | 86.57 | 298,724 | -0.29(-0.33%) |