Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.58 | 109.75 | 107.66 | 108.15 | 5,315,649 | -1.38(-1.26%) |
Jul 28, 2017 | 111.78 | 113.06 | 109.33 | 109.53 | 2,978,685 | -3.96(-3.49%) |
Jul 27, 2017 | 111.17 | 113.92 | 110.33 | 113.49 | 2,196,647 | +1.75(+1.56%) |
Jul 26, 2017 | 110.54 | 112.11 | 110.14 | 111.75 | 1,598,151 | +1.50(+1.36%) |
Jul 25, 2017 | 109.55 | 110.58 | 108.63 | 110.25 | 1,996,509 | +1.04(+0.96%) |
Jul 24, 2017 | 109.60 | 110.52 | 108.59 | 109.20 | 1,789,862 | -0.37(-0.34%) |
Jul 21, 2017 | 109.78 | 110.05 | 108.49 | 109.57 | 1,936,748 | -0.29(-0.27%) |
Jul 20, 2017 | 109.64 | 110.57 | 109.21 | 109.86 | 1,819,267 | +0.50(+0.46%) |
Jul 19, 2017 | 109.03 | 109.62 | 108.83 | 109.36 | 1,737,770 | +0.30(+0.28%) |
Jul 18, 2017 | 110.35 | 110.87 | 108.95 | 109.06 | 1,859,302 | -1.57(-1.42%) |
Jul 17, 2017 | 109.60 | 111.10 | 109.19 | 110.63 | 1,827,345 | +0.95(+0.87%) |
Jul 14, 2017 | 109.81 | 107.84 | 109.67 | 2,001,037 | +1.83(+1.70%) | |
Jul 13, 2017 | 106.53 | 108.12 | 106.31 | 107.84 | 1,950,716 | +1.73(+1.63%) |
Jul 12, 2017 | 105.93 | 108.46 | 105.88 | 106.12 | 2,727,998 | +1.08(+1.03%) |
Jul 11, 2017 | 106.26 | 106.26 | 104.49 | 105.04 | 2,446,088 | -1.02(-0.97%) |
Jul 10, 2017 | 107.03 | 107.22 | 106.02 | 106.06 | 1,671,322 | -0.82(-0.77%) |
Jul 07, 2017 | 106.57 | 107.10 | 106.06 | 106.88 | 1,969,393 | +0.59(+0.55%) |
Jul 06, 2017 | 107.75 | 108.53 | 106.06 | 106.29 | 2,336,816 | -1.67(-1.55%) |
Jul 05, 2017 | 112.57 | 112.82 | 107.93 | 107.97 | 3,600,726 | -4.74(-4.21%) |
Jul 03, 2017 | 110.78 | 112.85 | 110.74 | 112.71 | 1,549,301 | +2.33(+2.11%) |
Jun 30, 2017 | 111.63 | 112.50 | 109.31 | 110.37 | 2,299,098 | -0.56(-0.50%) |
Jun 29, 2017 | 111.56 | 112.84 | 110.90 | 110.93 | 2,943,499 | -0.83(-0.74%) |
Jun 28, 2017 | 111.39 | 112.37 | 111.04 | 111.77 | 2,952,070 | +0.98(+0.88%) |
Jun 27, 2017 | 109.13 | 111.53 | 109.04 | 110.79 | 2,666,532 | +1.31(+1.20%) |
Jun 26, 2017 | 109.02 | 111.34 | 108.96 | 109.48 | 2,640,016 | +1.06(+0.97%) |
Jun 23, 2017 | 108.82 | 109.47 | 108.09 | 108.42 | 2,884,106 | -0.16(-0.14%) |
Jun 22, 2017 | 108.22 | 109.01 | 107.13 | 108.58 | 2,789,811 | +0.24(+0.22%) |
Jun 21, 2017 | 108.78 | 109.12 | 107.56 | 108.34 | 2,564,182 | -0.14(-0.13%) |
Jun 20, 2017 | 109.58 | 110.09 | 107.56 | 108.48 | 2,680,498 | +0.01(+0.01%) |
Jun 19, 2017 | 109.02 | 109.02 | 107.27 | 108.47 | 3,151,625 | -0.88(-0.80%) |
Jun 16, 2017 | 109.98 | 111.14 | 107.98 | 109.35 | 6,799,069 | -0.32(-0.29%) |
Jun 15, 2017 | 108.39 | 110.36 | 107.85 | 109.67 | 2,414,402 | +0.74(+0.68%) |
Jun 14, 2017 | 108.94 | 109.71 | 108.36 | 108.93 | 2,627,724 | +0.57(+0.52%) |
Jun 13, 2017 | 108.70 | 109.73 | 107.19 | 108.36 | 2,844,123 | -0.63(-0.58%) |
Jun 12, 2017 | 106.13 | 109.77 | 106.03 | 109.00 | 3,497,472 | +2.82(+2.66%) |
Jun 09, 2017 | 105.42 | 106.83 | 104.08 | 106.17 | 1,784,670 | +0.70(+0.67%) |
Jun 08, 2017 | 106.81 | 104.88 | 105.47 | 2,623,867 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.41 | 106.53 | 104.27 | 105.95 | 3,034,206 | +1.49(+1.42%) |
Jun 06, 2017 | 104.01 | 105.06 | 102.79 | 104.46 | 2,690,762 | +0.57(+0.55%) |
Jun 05, 2017 | 103.89 | 104.36 | 102.45 | 103.89 | 2,358,142 | -0.26(-0.25%) |
Jun 02, 2017 | 106.02 | 106.61 | 103.78 | 104.15 | 2,789,113 | -1.50(-1.42%) |
Jun 01, 2017 | 105.08 | 105.94 | 104.15 | 105.65 | 3,072,558 | +0.40(+0.38%) |
May 31, 2017 | 105.82 | 106.61 | 105.03 | 105.25 | 5,217,827 | -0.50(-0.47%) |
May 30, 2017 | 107.84 | 108.00 | 105.73 | 105.75 | 2,590,357 | -1.56(-1.45%) |
May 26, 2017 | 109.68 | 109.69 | 107.10 | 107.30 | 2,162,476 | -2.35(-2.14%) |
May 25, 2017 | 109.22 | 110.71 | 108.55 | 109.65 | 2,605,512 | +0.63(+0.58%) |
May 24, 2017 | 107.38 | 109.16 | 107.01 | 109.02 | 2,480,023 | +1.73(+1.61%) |
May 23, 2017 | 107.54 | 107.99 | 107.02 | 107.30 | 2,640,914 | -0.24(-0.22%) |
May 22, 2017 | 108.08 | 109.25 | 107.09 | 107.54 | 3,086,681 | -0.18(-0.17%) |
May 19, 2017 | 105.24 | 108.60 | 104.60 | 107.72 | 6,396,970 | +2.63(+2.51%) |
May 18, 2017 | 104.87 | 105.59 | 104.06 | 105.09 | 3,399,522 | -0.17(-0.16%) |
May 17, 2017 | 105.03 | 106.48 | 103.78 | 105.26 | 4,801,760 | +0.09(+0.08%) |
May 16, 2017 | 106.55 | 106.60 | 104.55 | 105.17 | 4,750,228 | -1.38(-1.30%) |
May 15, 2017 | 106.25 | 107.57 | 106.11 | 106.55 | 3,090,826 | +0.29(+0.28%) |
May 12, 2017 | 108.94 | 109.08 | 106.14 | 106.26 | 4,201,205 | -2.90(-2.66%) |
May 11, 2017 | 110.19 | 110.31 | 107.74 | 109.16 | 3,978,289 | -2.61(-2.34%) |
May 10, 2017 | 109.62 | 111.84 | 109.44 | 111.77 | 3,600,264 | +2.15(+1.96%) |
May 09, 2017 | 109.98 | 109.98 | 108.41 | 109.62 | 3,024,818 | -0.26(-0.23%) |
May 08, 2017 | 111.23 | 111.33 | 108.26 | 109.88 | 3,556,307 | -1.13(-1.02%) |
May 05, 2017 | 111.64 | 111.94 | 110.70 | 111.01 | 2,467,500 | -0.61(-0.54%) |
May 04, 2017 | 111.07 | 111.81 | 110.19 | 111.62 | 3,294,906 | -0.11(-0.10%) |
May 03, 2017 | 114.34 | 114.56 | 111.47 | 111.73 | 2,253,408 | -2.16(-1.90%) |
May 02, 2017 | 113.86 | 114.53 | 112.95 | 113.89 | 2,897,116 | +0.12(+0.11%) |