Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.77 | 119.06 | 117.00 | 118.25 | 74,918 | +0.70(+0.60%) |
Jul 28, 2017 | 117.68 | 117.88 | 116.55 | 117.55 | 84,291 | -0.23(-0.19%) |
Jul 27, 2017 | 116.58 | 117.89 | 115.72 | 117.78 | 98,234 | +1.43(+1.23%) |
Jul 26, 2017 | 116.91 | 117.89 | 114.34 | 116.35 | 91,450 | -0.32(-0.27%) |
Jul 25, 2017 | 117.89 | 120.79 | 114.30 | 116.66 | 268,744 | -7.16(-5.79%) |
Jul 24, 2017 | 123.56 | 124.54 | 121.93 | 123.83 | 119,781 | +0.66(+0.53%) |
Jul 21, 2017 | 123.25 | 123.88 | 121.31 | 123.17 | 107,021 | +0.63(+0.51%) |
Jul 20, 2017 | 121.26 | 123.46 | 121.26 | 122.54 | 126,956 | +1.37(+1.13%) |
Jul 19, 2017 | 118.50 | 121.19 | 118.50 | 121.17 | 53,218 | +2.82(+2.38%) |
Jul 18, 2017 | 117.67 | 119.02 | 117.28 | 118.35 | 52,194 | +0.15(+0.13%) |
Jul 17, 2017 | 116.45 | 118.51 | 116.45 | 118.20 | 60,973 | +1.76(+1.51%) |
Jul 14, 2017 | 116.23 | 117.03 | 115.68 | 116.44 | 65,387 | -0.07(-0.06%) |
Jul 13, 2017 | 117.15 | 117.76 | 115.77 | 116.51 | 73,199 | -0.77(-0.66%) |
Jul 12, 2017 | 116.91 | 118.66 | 116.78 | 117.28 | 37,857 | +0.95(+0.81%) |
Jul 11, 2017 | 116.47 | 121.50 | 115.17 | 116.34 | 79,558 | -0.09(-0.08%) |
Jul 10, 2017 | 118.42 | 118.66 | 117.94 | 116.43 | 76,808 | -2.00(-1.69%) |
Jul 07, 2017 | 117.72 | 118.66 | 117.00 | 118.43 | 30,713 | +1.12(+0.96%) |
Jul 06, 2017 | 117.80 | 118.06 | 116.32 | 117.30 | 61,897 | -0.80(-0.68%) |
Jul 05, 2017 | 118.94 | 119.82 | 117.44 | 118.10 | 49,905 | -1.24(-1.04%) |
Jul 03, 2017 | 119.26 | 119.98 | 118.62 | 119.34 | 27,053 | +0.49(+0.41%) |
Jun 30, 2017 | 118.63 | 118.63 | 118.22 | 118.86 | 52,216 | +0.23(+0.20%) |
Jun 29, 2017 | 119.34 | 119.61 | 117.60 | 118.62 | 52,043 | -0.64(-0.54%) |
Jun 28, 2017 | 118.54 | 120.59 | 117.76 | 119.26 | 70,816 | +1.12(+0.95%) |
Jun 27, 2017 | 119.70 | 119.97 | 117.84 | 118.14 | 50,672 | -1.69(-1.41%) |
Jun 26, 2017 | 120.62 | 121.26 | 118.68 | 119.83 | 45,120 | -0.20(-0.16%) |
Jun 23, 2017 | 119.81 | 120.73 | 119.30 | 120.03 | 122,428 | +0.68(+0.57%) |
Jun 22, 2017 | 119.53 | 120.33 | 118.66 | 119.34 | 77,391 | -0.29(-0.24%) |
Jun 21, 2017 | 120.42 | 120.94 | 119.47 | 119.63 | 40,506 | -0.58(-0.48%) |
Jun 20, 2017 | 120.60 | 120.76 | 119.59 | 120.21 | 49,032 | -0.60(-0.50%) |
Jun 19, 2017 | 120.19 | 120.90 | 119.75 | 120.81 | 43,094 | +0.98(+0.82%) |
Jun 16, 2017 | 122.06 | 123.56 | 119.11 | 119.83 | 134,581 | -3.02(-2.46%) |
Jun 15, 2017 | 122.04 | 123.01 | 121.62 | 122.85 | 47,960 | -0.05(-0.04%) |
Jun 14, 2017 | 122.27 | 123.54 | 121.70 | 122.91 | 67,476 | +0.44(+0.36%) |
Jun 13, 2017 | 121.59 | 122.81 | 120.58 | 122.47 | 64,384 | +0.66(+0.54%) |
Jun 12, 2017 | 120.97 | 122.54 | 120.81 | 121.80 | 75,666 | +0.84(+0.70%) |
Jun 09, 2017 | 119.37 | 121.08 | 117.84 | 120.96 | 72,187 | +1.72(+1.44%) |
Jun 08, 2017 | 120.46 | 121.07 | 116.93 | 119.24 | 90,400 | -1.05(-0.87%) |
Jun 07, 2017 | 119.63 | 120.39 | 118.96 | 120.29 | 49,828 | +0.40(+0.34%) |
Jun 06, 2017 | 120.46 | 120.92 | 119.01 | 119.88 | 44,890 | -0.87(-0.72%) |
Jun 05, 2017 | 121.48 | 122.21 | 120.38 | 120.75 | 47,424 | -0.94(-0.77%) |
Jun 02, 2017 | 120.34 | 122.35 | 119.96 | 121.70 | 74,906 | +1.89(+1.58%) |
Jun 01, 2017 | 117.38 | 119.84 | 116.68 | 119.80 | 94,410 | +3.09(+2.64%) |
May 31, 2017 | 117.08 | 119.12 | 116.04 | 116.72 | 163,134 | -0.17(-0.15%) |
May 30, 2017 | 117.30 | 118.56 | 116.33 | 116.89 | 68,593 | -0.99(-0.84%) |
May 26, 2017 | 118.55 | 120.46 | 116.26 | 117.87 | 81,175 | -1.21(-1.02%) |
May 25, 2017 | 118.81 | 120.14 | 118.81 | 119.08 | 54,177 | -0.02(-0.02%) |
May 24, 2017 | 119.91 | 120.22 | 118.81 | 119.10 | 41,128 | -0.28(-0.23%) |
May 23, 2017 | 119.97 | 120.00 | 117.31 | 119.38 | 57,694 | -0.38(-0.31%) |
May 22, 2017 | 117.52 | 121.02 | 116.67 | 119.76 | 85,941 | +2.46(+2.10%) |
May 19, 2017 | 119.22 | 119.24 | 116.81 | 117.30 | 93,315 | -1.55(-1.31%) |
May 18, 2017 | 119.48 | 120.22 | 117.97 | 118.85 | 71,344 | -0.46(-0.38%) |
May 17, 2017 | 117.30 | 120.42 | 117.30 | 119.31 | 120,048 | +1.44(+1.22%) |
May 16, 2017 | 118.07 | 118.65 | 117.55 | 117.87 | 42,265 | -0.51(-0.43%) |
May 15, 2017 | 118.21 | 119.13 | 117.08 | 118.39 | 37,039 | -0.07(-0.06%) |
May 12, 2017 | 117.87 | 119.66 | 117.87 | 118.46 | 43,237 | +0.00(+0.00%) |
May 11, 2017 | 118.68 | 119.78 | 117.39 | 118.46 | 50,146 | -0.46(-0.39%) |
May 10, 2017 | 118.02 | 119.33 | 117.62 | 118.92 | 38,138 | +1.39(+1.18%) |
May 09, 2017 | 119.25 | 119.25 | 116.90 | 117.52 | 44,371 | -0.30(-0.26%) |
May 08, 2017 | 117.78 | 118.85 | 117.17 | 117.83 | 52,148 | +0.06(+0.05%) |
May 05, 2017 | 118.40 | 118.73 | 117.42 | 117.77 | 43,827 | -0.52(-0.44%) |
May 04, 2017 | 118.05 | 118.59 | 117.27 | 118.29 | 35,422 | +0.59(+0.50%) |
May 03, 2017 | 117.52 | 118.39 | 117.19 | 117.69 | 45,750 | +0.01(+0.01%) |
May 02, 2017 | 119.79 | 120.31 | 117.14 | 117.69 | 64,974 | -2.18(-1.82%) |