Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 116.99 | 117.95 | 114.18 | 114.89 | 479,986 | -0.77(-0.67%) |
Jul 28, 2017 | 111.73 | 116.17 | 110.05 | 115.66 | 329,877 | +1.85(+1.63%) |
Jul 27, 2017 | 117.83 | 119.23 | 111.11 | 113.81 | 643,332 | -3.19(-2.73%) |
Jul 26, 2017 | 116.24 | 118.88 | 116.20 | 117.00 | 276,672 | +1.89(+1.64%) |
Jul 25, 2017 | 117.05 | 117.17 | 113.58 | 115.11 | 297,072 | -1.80(-1.54%) |
Jul 24, 2017 | 112.00 | 117.04 | 111.97 | 116.91 | 264,433 | +4.80(+4.28%) |
Jul 21, 2017 | 113.31 | 114.47 | 111.99 | 112.11 | 210,525 | -2.17(-1.90%) |
Jul 20, 2017 | 116.79 | 116.95 | 113.58 | 114.28 | 231,479 | -1.69(-1.46%) |
Jul 19, 2017 | 117.85 | 118.92 | 114.96 | 115.97 | 199,347 | -1.61(-1.37%) |
Jul 18, 2017 | 114.28 | 118.60 | 113.60 | 117.58 | 192,937 | +2.55(+2.22%) |
Jul 17, 2017 | 116.51 | 117.99 | 113.65 | 115.03 | 203,193 | -1.77(-1.52%) |
Jul 14, 2017 | 119.55 | 119.55 | 116.47 | 116.80 | 167,301 | -1.72(-1.45%) |
Jul 13, 2017 | 122.36 | 123.50 | 117.78 | 118.52 | 296,747 | -2.09(-1.73%) |
Jul 12, 2017 | 119.84 | 121.14 | 119.00 | 120.61 | 265,635 | +2.47(+2.09%) |
Jul 11, 2017 | 117.46 | 119.55 | 116.47 | 118.14 | 224,746 | +0.68(+0.58%) |
Jul 10, 2017 | 114.99 | 117.88 | 113.89 | 117.46 | 312,676 | +2.71(+2.36%) |
Jul 07, 2017 | 112.17 | 114.90 | 112.13 | 114.75 | 208,595 | +2.94(+2.63%) |
Jul 06, 2017 | 112.49 | 113.63 | 111.23 | 111.81 | 245,298 | -2.95(-2.57%) |
Jul 05, 2017 | 110.99 | 116.20 | 110.99 | 114.76 | 419,797 | +4.75(+4.32%) |
Jul 04, 2017 | 112.97 | 113.28 | 109.39 | 110.01 | 118,293 | -2.59(-2.30%) |
Jul 03, 2017 | 112.60 | 112.60 | 112.60 | 112.60 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 111.50 | 114.29 | 110.99 | 112.60 | 432,014 | +0.02(+0.02%) |
Jun 29, 2017 | 116.01 | 116.01 | 108.34 | 112.58 | 471,401 | -4.05(-3.47%) |
Jun 28, 2017 | 114.95 | 116.71 | 111.99 | 116.63 | 398,498 | +2.26(+1.98%) |
Jun 27, 2017 | 120.64 | 121.47 | 114.22 | 114.37 | 521,078 | -7.85(-6.42%) |
Jun 26, 2017 | 126.00 | 128.12 | 119.60 | 122.22 | 504,097 | -3.14(-2.50%) |
Jun 23, 2017 | 121.32 | 126.26 | 120.70 | 125.36 | 325,384 | +4.21(+3.48%) |
Jun 22, 2017 | 121.16 | 122.00 | 119.40 | 121.15 | 262,346 | -0.60(-0.49%) |
Jun 21, 2017 | 118.99 | 122.25 | 118.66 | 121.75 | 591,754 | +3.70(+3.13%) |
Jun 20, 2017 | 120.99 | 121.85 | 117.61 | 118.05 | 406,471 | -1.85(-1.54%) |
Jun 19, 2017 | 117.12 | 120.04 | 116.07 | 119.90 | 588,229 | +4.98(+4.33%) |
Jun 16, 2017 | 115.30 | 116.88 | 113.44 | 114.92 | 3,898,574 | +1.35(+1.19%) |
Jun 15, 2017 | 108.83 | 113.57 | 108.20 | 113.57 | 759,560 | +0.55(+0.49%) |
Jun 14, 2017 | 114.95 | 116.33 | 112.04 | 113.02 | 511,527 | -1.93(-1.68%) |
Jun 13, 2017 | 115.62 | 119.81 | 111.76 | 114.95 | 827,800 | -3.62(-3.05%) |
Jun 12, 2017 | 121.00 | 121.46 | 111.00 | 118.57 | 1,008,277 | -4.23(-3.44%) |
Jun 09, 2017 | 133.35 | 135.42 | 120.55 | 122.80 | 932,269 | -10.74(-8.04%) |
Jun 08, 2017 | 131.93 | 133.54 | 129.03 | 133.54 | 334,643 | +2.33(+1.78%) |
Jun 07, 2017 | 133.49 | 133.88 | 130.50 | 131.21 | 376,589 | -1.66(-1.25%) |
Jun 06, 2017 | 130.54 | 134.20 | 129.73 | 132.87 | 389,358 | +1.10(+0.83%) |
Jun 05, 2017 | 132.95 | 134.00 | 129.59 | 131.77 | 416,747 | -0.13(-0.10%) |
Jun 02, 2017 | 126.94 | 132.07 | 126.34 | 131.90 | 674,941 | +5.78(+4.58%) |
Jun 01, 2017 | 124.79 | 126.62 | 122.16 | 126.12 | 649,713 | +1.40(+1.12%) |
May 31, 2017 | 122.59 | 124.72 | 120.22 | 124.72 | 4,700,848 | +2.81(+2.30%) |
May 30, 2017 | 123.18 | 125.75 | 120.82 | 121.91 | 500,901 | -2.29(-1.84%) |
May 29, 2017 | 122.94 | 124.65 | 122.74 | 124.20 | 166,844 | +1.91(+1.56%) |
May 26, 2017 | 121.73 | 122.53 | 121.07 | 122.29 | 284,317 | +0.62(+0.51%) |
May 25, 2017 | 122.70 | 123.39 | 120.25 | 121.67 | 296,413 | -0.63(-0.52%) |
May 24, 2017 | 122.31 | 123.28 | 121.26 | 122.30 | 228,653 | +0.18(+0.15%) |
May 23, 2017 | 122.78 | 122.87 | 121.05 | 122.12 | 466,932 | +1.79(+1.49%) |
May 19, 2017 | 123.83 | 124.83 | 118.49 | 120.33 | 687,848 | -4.99(-3.98%) |
May 18, 2017 | 114.37 | 126.67 | 110.14 | 125.32 | 906,262 | +2.77(+2.26%) |
May 17, 2017 | 126.54 | 126.99 | 122.00 | 122.55 | 560,715 | -6.35(-4.93%) |
May 16, 2017 | 129.28 | 130.42 | 126.10 | 128.90 | 533,844 | -0.07(-0.05%) |
May 15, 2017 | 128.89 | 130.85 | 127.54 | 128.97 | 322,341 | +0.83(+0.65%) |
May 12, 2017 | 125.72 | 130.27 | 124.73 | 128.14 | 292,240 | +2.33(+1.85%) |
May 11, 2017 | 128.70 | 128.70 | 121.99 | 125.81 | 428,058 | -1.34(-1.05%) |
May 10, 2017 | 122.74 | 127.72 | 122.65 | 127.15 | 397,952 | +4.52(+3.69%) |
May 09, 2017 | 119.99 | 125.13 | 119.22 | 122.63 | 330,844 | +3.82(+3.22%) |
May 08, 2017 | 118.62 | 119.20 | 117.50 | 118.81 | 283,565 | +1.98(+1.69%) |
May 05, 2017 | 112.45 | 117.57 | 112.45 | 116.83 | 301,785 | +5.01(+4.48%) |
May 04, 2017 | 113.48 | 113.59 | 111.33 | 111.82 | 322,354 | -0.37(-0.33%) |
May 03, 2017 | 112.30 | 114.61 | 110.67 | 112.19 | 388,497 | -1.75(-1.54%) |
May 02, 2017 | 110.87 | 115.64 | 106.50 | 113.94 | 801,736 | +7.87(+7.42%) |