Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 108.32 | 108.32 | 105.88 | 107.41 | 1,012,351 | -0.65(-0.60%) |
Jul 28, 2017 | 106.94 | 108.65 | 106.31 | 108.06 | 1,458,325 | +1.11(+1.03%) |
Jul 27, 2017 | 108.47 | 108.96 | 106.33 | 106.95 | 1,543,827 | -2.44(-2.23%) |
Jul 26, 2017 | 115.17 | 115.17 | 107.73 | 109.39 | 3,623,007 | -9.71(-8.15%) |
Jul 25, 2017 | 119.59 | 120.38 | 116.98 | 119.10 | 1,233,903 | -1.39(-1.15%) |
Jul 24, 2017 | 120.55 | 121.13 | 120.08 | 120.49 | 684,668 | -0.09(-0.07%) |
Jul 21, 2017 | 120.96 | 121.23 | 120.17 | 120.58 | 457,659 | -0.56(-0.46%) |
Jul 20, 2017 | 119.91 | 122.20 | 119.81 | 121.14 | 892,619 | +1.28(+1.07%) |
Jul 19, 2017 | 119.56 | 120.47 | 119.18 | 119.86 | 568,310 | +0.21(+0.18%) |
Jul 18, 2017 | 120.60 | 120.79 | 118.81 | 119.64 | 541,338 | -0.62(-0.52%) |
Jul 17, 2017 | 120.28 | 120.69 | 119.29 | 120.27 | 733,540 | -0.06(-0.05%) |
Jul 14, 2017 | 119.15 | 120.41 | 117.28 | 120.32 | 422,443 | +1.06(+0.89%) |
Jul 13, 2017 | 119.30 | 119.70 | 118.41 | 119.27 | 607,154 | +0.25(+0.21%) |
Jul 12, 2017 | 119.05 | 119.63 | 118.41 | 119.02 | 738,396 | +0.65(+0.55%) |
Jul 11, 2017 | 118.10 | 118.74 | 117.40 | 118.37 | 577,696 | +0.38(+0.32%) |
Jul 10, 2017 | 118.03 | 118.35 | 116.84 | 117.99 | 487,384 | -0.28(-0.24%) |
Jul 07, 2017 | 116.54 | 118.45 | 115.86 | 118.27 | 697,059 | +2.23(+1.92%) |
Jul 06, 2017 | 117.88 | 118.02 | 115.66 | 116.04 | 528,269 | -2.50(-2.11%) |
Jul 05, 2017 | 117.95 | 118.72 | 117.53 | 118.54 | 525,388 | +0.76(+0.64%) |
Jul 03, 2017 | 118.56 | 118.65 | 117.70 | 117.78 | 324,333 | -0.52(-0.44%) |
Jun 30, 2017 | 118.54 | 118.67 | 117.24 | 118.31 | 720,982 | +0.19(+0.16%) |
Jun 29, 2017 | 116.90 | 118.74 | 116.11 | 118.11 | 1,159,492 | +1.42(+1.21%) |
Jun 28, 2017 | 115.03 | 117.74 | 114.98 | 116.70 | 1,001,190 | +2.31(+2.02%) |
Jun 27, 2017 | 112.29 | 115.13 | 112.29 | 114.39 | 928,725 | +2.09(+1.86%) |
Jun 26, 2017 | 112.03 | 113.32 | 111.52 | 112.30 | 392,086 | +0.44(+0.39%) |
Jun 23, 2017 | 112.07 | 112.21 | 110.83 | 111.86 | 1,122,389 | +0.21(+0.19%) |
Jun 22, 2017 | 109.73 | 112.94 | 109.44 | 111.65 | 868,534 | +1.93(+1.76%) |
Jun 21, 2017 | 110.99 | 111.81 | 109.01 | 109.72 | 749,892 | -0.88(-0.80%) |
Jun 20, 2017 | 111.66 | 112.06 | 110.48 | 110.60 | 594,374 | -1.35(-1.20%) |
Jun 19, 2017 | 111.42 | 112.38 | 110.44 | 111.95 | 1,020,911 | +0.44(+0.39%) |
Jun 16, 2017 | 112.56 | 112.75 | 111.11 | 111.51 | 908,313 | -0.93(-0.83%) |
Jun 15, 2017 | 113.28 | 113.56 | 111.38 | 112.44 | 488,638 | -0.83(-0.74%) |
Jun 14, 2017 | 112.92 | 113.39 | 111.98 | 113.28 | 454,624 | +1.02(+0.91%) |
Jun 13, 2017 | 112.61 | 113.20 | 111.90 | 112.26 | 655,611 | +0.24(+0.22%) |
Jun 12, 2017 | 109.95 | 112.68 | 109.95 | 112.02 | 1,029,672 | +2.09(+1.90%) |
Jun 09, 2017 | 108.62 | 110.17 | 108.39 | 109.92 | 591,659 | +1.07(+0.98%) |
Jun 08, 2017 | 109.76 | 107.08 | 108.86 | 1,052,660 | -0.59(-0.54%) | |
Jun 07, 2017 | 109.88 | 110.97 | 108.75 | 109.45 | 569,857 | -0.54(-0.49%) |
Jun 06, 2017 | 111.31 | 111.45 | 109.89 | 109.99 | 522,976 | -1.30(-1.17%) |
Jun 05, 2017 | 110.35 | 111.77 | 110.06 | 111.29 | 706,281 | +0.67(+0.60%) |
Jun 02, 2017 | 112.53 | 113.01 | 110.13 | 110.62 | 719,068 | -1.60(-1.42%) |
Jun 01, 2017 | 110.33 | 112.58 | 110.32 | 112.22 | 796,451 | +2.07(+1.88%) |
May 31, 2017 | 111.51 | 111.61 | 109.62 | 110.15 | 940,900 | -1.42(-1.28%) |
May 30, 2017 | 112.42 | 112.64 | 111.54 | 111.57 | 554,333 | -0.81(-0.72%) |
May 26, 2017 | 113.79 | 113.79 | 111.78 | 112.39 | 598,250 | -1.20(-1.06%) |
May 25, 2017 | 112.86 | 114.21 | 112.54 | 113.59 | 604,831 | +1.21(+1.08%) |
May 24, 2017 | 113.43 | 113.91 | 111.35 | 112.38 | 1,470,213 | -2.69(-2.34%) |
May 23, 2017 | 116.21 | 116.62 | 114.90 | 115.07 | 301,211 | -1.01(-0.87%) |
May 22, 2017 | 114.70 | 116.38 | 114.70 | 116.08 | 452,430 | +1.16(+1.01%) |
May 19, 2017 | 115.68 | 115.96 | 114.53 | 114.91 | 535,977 | +0.25(+0.22%) |
May 18, 2017 | 114.89 | 115.53 | 114.53 | 114.66 | 623,145 | -0.17(-0.15%) |
May 17, 2017 | 117.02 | 117.16 | 114.84 | 114.84 | 554,559 | -2.19(-1.87%) |
May 16, 2017 | 118.66 | 118.87 | 116.99 | 117.02 | 278,597 | -0.96(-0.81%) |
May 15, 2017 | 118.09 | 118.87 | 117.61 | 117.98 | 489,557 | -0.43(-0.36%) |
May 12, 2017 | 118.83 | 119.05 | 117.53 | 118.41 | 290,665 | -0.52(-0.44%) |
May 11, 2017 | 119.20 | 119.81 | 117.70 | 118.93 | 483,195 | -0.75(-0.63%) |
May 10, 2017 | 118.56 | 120.05 | 118.51 | 119.69 | 442,182 | +1.08(+0.91%) |
May 09, 2017 | 117.60 | 119.32 | 117.54 | 118.61 | 526,311 | +1.14(+0.97%) |
May 08, 2017 | 118.11 | 118.80 | 116.94 | 117.47 | 644,683 | -0.65(-0.55%) |
May 05, 2017 | 118.83 | 119.00 | 117.60 | 118.12 | 678,264 | -0.49(-0.42%) |
May 04, 2017 | 119.27 | 119.98 | 117.42 | 118.61 | 1,738,460 | -1.17(-0.98%) |
May 03, 2017 | 120.41 | 121.52 | 118.70 | 119.78 | 1,214,535 | -0.67(-0.55%) |
May 02, 2017 | 117.06 | 121.42 | 117.06 | 120.45 | 1,085,087 | +3.83(+3.29%) |