Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 104.64 | 104.69 | 103.51 | 104.06 | 7,624,355 | -0.40(-0.38%) |
Jul 30, 2018 | 103.97 | 105.00 | 103.89 | 104.47 | 5,025,276 | +0.24(+0.23%) |
Jul 27, 2018 | 105.47 | 105.65 | 103.87 | 104.22 | 5,222,125 | -1.12(-1.06%) |
Jul 26, 2018 | 105.86 | 107.18 | 105.28 | 105.34 | 6,652,778 | +0.06(+0.06%) |
Jul 25, 2018 | 104.84 | 105.30 | 104.47 | 105.28 | 5,058,943 | +0.17(+0.16%) |
Jul 24, 2018 | 105.33 | 105.58 | 104.77 | 105.10 | 5,419,918 | +0.49(+0.47%) |
Jul 23, 2018 | 105.08 | 105.33 | 104.12 | 104.62 | 5,427,066 | -0.47(-0.44%) |
Jul 20, 2018 | 106.68 | 106.89 | 105.02 | 105.08 | 8,935,622 | -2.08(-1.94%) |
Jul 19, 2018 | 106.16 | 108.06 | 105.73 | 107.16 | 20,410,712 | +3.39(+3.27%) |
Jul 18, 2018 | 103.04 | 103.97 | 102.49 | 103.77 | 9,642,619 | +0.74(+0.72%) |
Jul 17, 2018 | 103.93 | 104.11 | 102.92 | 103.03 | 7,098,295 | -1.41(-1.35%) |
Jul 16, 2018 | 104.59 | 104.68 | 103.55 | 104.44 | 4,830,865 | -0.32(-0.30%) |
Jul 13, 2018 | 105.15 | 105.53 | 104.69 | 104.76 | 4,272,346 | -0.39(-0.38%) |
Jul 12, 2018 | 105.43 | 104.64 | 105.15 | 4,342,210 | +1.08(+1.04%) | |
Jul 11, 2018 | 103.39 | 104.97 | 103.39 | 104.07 | 4,910,106 | +0.16(+0.16%) |
Jul 10, 2018 | 103.76 | 104.54 | 103.58 | 103.91 | 5,257,611 | +0.23(+0.22%) |
Jul 09, 2018 | 102.38 | 103.91 | 102.30 | 103.67 | 5,436,696 | +1.37(+1.34%) |
Jul 06, 2018 | 101.62 | 102.63 | 101.36 | 102.30 | 4,053,394 | +0.75(+0.74%) |
Jul 05, 2018 | 101.55 | 100.47 | 101.55 | 5,190,491 | +1.34(+1.33%) | |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 99.29 | 100.68 | 99.23 | 100.42 | 4,743,089 | +0.11(+0.11%) |
Jun 29, 2018 | 100.75 | 101.50 | 100.24 | 100.31 | 5,227,813 | -0.24(-0.24%) |
Jun 28, 2018 | 99.16 | 100.91 | 99.05 | 100.55 | 6,299,886 | +1.84(+1.86%) |
Jun 27, 2018 | 99.88 | 100.36 | 98.69 | 98.71 | 5,706,912 | -1.15(-1.15%) |
Jun 26, 2018 | 100.06 | 100.42 | 99.32 | 99.86 | 5,758,394 | +0.21(+0.21%) |
Jun 25, 2018 | 100.81 | 100.81 | 99.29 | 99.65 | 12,446,319 | -1.79(-1.76%) |
Jun 22, 2018 | 101.70 | 101.82 | 101.08 | 101.44 | 8,375,341 | +0.02(+0.02%) |
Jun 21, 2018 | 102.38 | 102.78 | 101.12 | 101.42 | 5,414,389 | -0.99(-0.97%) |
Jun 20, 2018 | 103.55 | 103.77 | 102.25 | 102.41 | 4,637,549 | -0.91(-0.88%) |
Jun 19, 2018 | 102.76 | 103.55 | 102.64 | 103.32 | 4,856,001 | -0.42(-0.40%) |
Jun 18, 2018 | 103.52 | 103.77 | 102.78 | 103.74 | 5,969,290 | -0.65(-0.63%) |
Jun 15, 2018 | 104.45 | 103.18 | 104.39 | 12,696,059 | +0.14(+0.13%) | |
Jun 14, 2018 | 105.30 | 105.53 | 104.18 | 104.26 | 4,632,509 | -0.83(-0.79%) |
Jun 13, 2018 | 105.40 | 105.89 | 104.97 | 105.08 | 4,133,829 | -0.37(-0.35%) |
Jun 12, 2018 | 105.62 | 105.92 | 105.28 | 105.46 | 3,677,482 | +0.21(+0.20%) |
Jun 11, 2018 | 105.28 | 105.84 | 104.93 | 105.25 | 4,540,197 | +0.32(+0.30%) |
Jun 08, 2018 | 104.11 | 105.14 | 103.66 | 104.93 | 7,256,698 | +0.56(+0.54%) |
Jun 07, 2018 | 104.11 | 105.33 | 104.06 | 104.37 | 5,938,185 | +0.47(+0.45%) |
Jun 06, 2018 | 103.91 | 103.91 | 4,484,736 | +0.72(+0.70%) | ||
Jun 05, 2018 | 102.71 | 103.45 | 102.71 | 103.18 | 3,949,690 | +0.47(+0.46%) |
Jun 04, 2018 | 102.17 | 102.80 | 102.09 | 102.71 | 4,227,166 | +0.78(+0.77%) |
Jun 01, 2018 | 102.27 | 102.56 | 101.69 | 101.92 | 5,372,441 | +0.46(+0.45%) |
May 31, 2018 | 102.54 | 102.54 | 101.28 | 101.46 | 9,511,631 | -0.94(-0.92%) |
May 30, 2018 | 101.89 | 102.75 | 101.83 | 102.40 | 7,128,654 | +1.00(+0.99%) |
May 29, 2018 | 102.34 | 102.60 | 100.67 | 101.40 | 6,319,199 | -1.74(-1.69%) |
May 25, 2018 | 103.14 | 103.14 | 103.14 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 103.67 | 103.74 | 102.64 | 103.44 | 4,733,283 | -0.43(-0.41%) |
May 23, 2018 | 103.65 | 103.90 | 103.02 | 103.88 | 4,818,386 | -0.30(-0.29%) |
May 22, 2018 | 104.49 | 104.98 | 104.11 | 104.18 | 3,180,975 | -0.29(-0.27%) |
May 21, 2018 | 104.08 | 104.86 | 103.88 | 104.47 | 4,031,490 | +1.01(+0.98%) |
May 18, 2018 | 103.73 | 104.07 | 103.39 | 103.45 | 3,735,600 | -0.30(-0.29%) |
May 17, 2018 | 103.75 | 104.25 | 103.23 | 103.75 | 4,383,781 | -0.09(-0.09%) |
May 16, 2018 | 103.18 | 104.13 | 103.18 | 103.85 | 4,412,949 | +0.64(+0.62%) |
May 15, 2018 | 103.04 | 103.39 | 102.62 | 103.21 | 5,695,064 | -0.40(-0.39%) |
May 14, 2018 | 103.73 | 104.20 | 103.50 | 103.61 | 4,477,930 | +0.12(+0.11%) |
May 11, 2018 | 103.47 | 104.00 | 103.09 | 103.50 | 4,280,046 | -0.07(-0.07%) |
May 10, 2018 | 102.78 | 103.63 | 102.68 | 103.57 | 5,190,104 | +1.17(+1.14%) |
May 09, 2018 | 101.89 | 102.69 | 101.44 | 102.40 | 5,842,609 | +0.85(+0.83%) |
May 08, 2018 | 101.55 | 101.91 | 100.88 | 101.55 | 7,558,717 | -0.16(-0.15%) |
May 07, 2018 | 102.26 | 102.49 | 101.29 | 101.71 | 5,152,352 | -0.49(-0.48%) |
May 04, 2018 | 100.20 | 102.51 | 99.62 | 102.20 | 6,199,028 | +1.36(+1.35%) |
May 03, 2018 | 100.93 | 101.00 | 99.35 | 100.83 | 7,065,840 | -0.33(-0.32%) |
May 02, 2018 | 102.59 | 102.84 | 100.89 | 101.16 | 7,314,496 | -1.81(-1.76%) |