Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,477 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.19 | 106.71 | 107.15 | 2,520,165 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,389 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.79 | 109.54 | 109.72 | 1,334,355 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.76 | 109.51 | 110.23 | 1,601,582 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.54 | 110.05 | 1,876,865 | -0.16(-0.15%) |
Jul 21, 2017 | 109.53 | 110.61 | 108.68 | 110.21 | 2,900,785 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,665 | -2.80(-2.48%) |
Jul 19, 2017 | 112.50 | 112.93 | 112.01 | 112.57 | 1,983,199 | +0.48(+0.43%) |
Jul 18, 2017 | 112.27 | 112.52 | 111.60 | 112.09 | 1,958,019 | -0.39(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.72 | 112.47 | 1,579,703 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,888 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.97 | 111.07 | 111.14 | 1,213,079 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.75 | 110.39 | 111.40 | 1,919,773 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.74 | 109.59 | 110.56 | 1,757,941 | +0.42(+0.38%) |
Jul 10, 2017 | 110.08 | 110.60 | 109.77 | 110.14 | 1,290,645 | -0.03(-0.03%) |
Jul 07, 2017 | 109.43 | 110.58 | 108.91 | 110.17 | 1,810,918 | +0.69(+0.63%) |
Jul 06, 2017 | 109.34 | 109.80 | 108.56 | 109.48 | 2,210,883 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,622 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.54 | 980,420 | +0.71(+0.65%) |
Jun 30, 2017 | 110.69 | 111.01 | 109.71 | 109.83 | 3,147,146 | -0.53(-0.48%) |
Jun 29, 2017 | 112.93 | 113.32 | 110.29 | 110.36 | 2,245,595 | -2.62(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.98 | 1,629,335 | +0.90(+0.80%) |
Jun 27, 2017 | 112.45 | 113.15 | 111.78 | 112.08 | 1,503,489 | -0.26(-0.23%) |
Jun 26, 2017 | 112.03 | 112.54 | 111.78 | 112.34 | 1,939,320 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.79 | 110.81 | 111.75 | 1,909,765 | +0.73(+0.66%) |
Jun 22, 2017 | 111.06 | 111.31 | 110.50 | 111.02 | 1,125,592 | -0.20(-0.18%) |
Jun 21, 2017 | 111.82 | 112.56 | 111.06 | 111.22 | 1,694,390 | -0.80(-0.72%) |
Jun 20, 2017 | 111.72 | 112.84 | 111.72 | 112.02 | 2,262,336 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.72 | 110.26 | 111.72 | 2,540,204 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.12 | 109.08 | 109.70 | 2,780,430 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.06 | 110.00 | 1,429,710 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.98 | 108.82 | 110.37 | 2,161,437 | -0.18(-0.16%) |
Jun 13, 2017 | 109.27 | 110.83 | 109.10 | 110.55 | 1,943,372 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.79 | 108.36 | 108.89 | 3,720,668 | -1.55(-1.41%) |
Jun 09, 2017 | 108.37 | 110.98 | 108.37 | 110.44 | 4,104,838 | +2.17(+2.01%) |
Jun 08, 2017 | 108.89 | 106.55 | 108.27 | 2,829,892 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.92 | 105.81 | 106.48 | 1,003,619 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.40 | 106.50 | 1,957,604 | -0.61(-0.57%) |
Jun 05, 2017 | 108.05 | 108.08 | 106.69 | 107.11 | 1,343,577 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.09 | 2,352,012 | +2.02(+1.91%) |
Jun 01, 2017 | 104.06 | 106.17 | 103.81 | 106.07 | 2,674,782 | +2.24(+2.16%) |
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,308,033 | -1.12(-1.07%) |
May 30, 2017 | 104.82 | 105.14 | 104.56 | 104.95 | 1,452,394 | +0.13(+0.12%) |
May 26, 2017 | 104.37 | 104.97 | 104.23 | 104.82 | 1,293,626 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.55 | 1,685,095 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.14 | 1,157,220 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.59 | 103.87 | 1,452,043 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,564 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.01 | 1,653,872 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.30 | 103.65 | 2,244,531 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.91 | 102.78 | 102.79 | 2,263,128 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.17 | 104.14 | 105.16 | 1,866,166 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.07 | 104.24 | 1,303,325 | -0.04(-0.04%) |
May 12, 2017 | 104.44 | 104.82 | 104.13 | 104.28 | 823,205 | -0.18(-0.18%) |
May 11, 2017 | 104.97 | 105.13 | 103.70 | 104.46 | 1,266,920 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.81 | 105.08 | 105.42 | 1,004,444 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,914 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.93 | 105.23 | 105.43 | 1,140,615 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.58 | 1,481,254 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,324 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,080 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,594 | +0.67(+0.65%) |