Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 104.27 | 106.06 | 104.16 | 104.43 | 10,265 | -0.38(-0.36%) |
Jul 28, 2017 | 105.13 | 105.83 | 103.83 | 104.81 | 10,631 | +0.00(+0.00%) |
Jul 27, 2017 | 105.08 | 105.83 | 104.59 | 104.81 | 9,138 | +0.05(+0.05%) |
Jul 26, 2017 | 105.45 | 106.12 | 104.64 | 104.75 | 12,125 | -0.43(-0.41%) |
Jul 25, 2017 | 106.86 | 106.86 | 104.64 | 105.18 | 7,847 | -0.76(-0.71%) |
Jul 24, 2017 | 105.35 | 106.05 | 104.61 | 105.94 | 12,176 | +1.73(+1.66%) |
Jul 21, 2017 | 103.83 | 105.35 | 103.18 | 104.21 | 13,702 | +0.22(+0.21%) |
Jul 20, 2017 | 103.89 | 101.89 | 104.00 | 20,057 | +0.11(+0.10%) | |
Jul 19, 2017 | 104.37 | 104.75 | 103.20 | 103.89 | 23,885 | +0.00(+0.00%) |
Jul 18, 2017 | 105.13 | 105.13 | 103.40 | 103.89 | 13,407 | -1.14(-1.08%) |
Jul 17, 2017 | 104.97 | 105.40 | 103.62 | 105.02 | 16,111 | +0.43(+0.41%) |
Jul 14, 2017 | 103.24 | 105.24 | 103.09 | 104.59 | 10,875 | +1.30(+1.26%) |
Jul 13, 2017 | 102.91 | 104.02 | 102.21 | 103.29 | 20,561 | +0.22(+0.21%) |
Jul 12, 2017 | 102.27 | 103.45 | 101.72 | 103.08 | 16,081 | +1.46(+1.44%) |
Jul 11, 2017 | 101.51 | 102.37 | 101.34 | 101.62 | 13,259 | -0.65(-0.63%) |
Jul 10, 2017 | 102.48 | 103.03 | 101.97 | 102.27 | 10,403 | -0.11(-0.11%) |
Jul 07, 2017 | 102.48 | 103.51 | 101.40 | 102.37 | 11,808 | -0.38(-0.37%) |
Jul 06, 2017 | 104.05 | 104.75 | 102.64 | 102.75 | 11,258 | -1.41(-1.35%) |
Jul 05, 2017 | 105.45 | 105.62 | 103.35 | 104.16 | 13,814 | -0.76(-0.72%) |
Jul 03, 2017 | 104.37 | 106.43 | 104.37 | 104.91 | 5,062 | +0.65(+0.62%) |
Jun 30, 2017 | 102.64 | 105.78 | 102.24 | 104.27 | 15,746 | +2.76(+2.72%) |
Jun 29, 2017 | 101.24 | 102.59 | 100.91 | 101.51 | 19,536 | +0.38(+0.37%) |
Jun 28, 2017 | 100.70 | 102.59 | 100.20 | 101.13 | 26,558 | +0.86(+0.86%) |
Jun 27, 2017 | 101.18 | 102.16 | 100.16 | 100.27 | 17,490 | -0.38(-0.38%) |
Jun 26, 2017 | 99.78 | 100.97 | 98.75 | 100.64 | 23,702 | +0.70(+0.70%) |
Jun 23, 2017 | 97.51 | 99.94 | 96.70 | 99.94 | 15,385 | +3.30(+3.41%) |
Jun 22, 2017 | 96.75 | 98.16 | 96.10 | 96.64 | 33,659 | +0.16(+0.17%) |
Jun 21, 2017 | 98.05 | 98.81 | 96.10 | 96.48 | 30,626 | -1.46(-1.49%) |
Jun 20, 2017 | 97.18 | 98.64 | 94.97 | 97.94 | 70,793 | -0.11(-0.11%) |
Jun 19, 2017 | 98.54 | 98.70 | 96.63 | 98.05 | 22,638 | -0.05(-0.06%) |
Jun 16, 2017 | 96.91 | 98.59 | 96.59 | 98.10 | 16,672 | +1.41(+1.45%) |
Jun 15, 2017 | 97.94 | 97.94 | 96.10 | 96.70 | 24,742 | -2.00(-2.03%) |
Jun 14, 2017 | 101.67 | 101.67 | 97.94 | 98.70 | 48,646 | -2.87(-2.82%) |
Jun 13, 2017 | 101.89 | 102.70 | 101.25 | 101.56 | 11,002 | -0.11(-0.11%) |
Jun 12, 2017 | 102.21 | 102.32 | 101.29 | 101.67 | 8,899 | +0.33(+0.32%) |
Jun 09, 2017 | 100.21 | 102.27 | 100.21 | 101.35 | 15,626 | +0.43(+0.43%) |
Jun 08, 2017 | 100.05 | 100.98 | 100.00 | 100.91 | 17,999 | +0.76(+0.76%) |
Jun 07, 2017 | 102.48 | 103.40 | 100.16 | 100.16 | 35,622 | -2.87(-2.78%) |
Jun 06, 2017 | 102.27 | 103.22 | 102.16 | 103.02 | 10,483 | +0.59(+0.58%) |
Jun 05, 2017 | 102.43 | 102.97 | 102.05 | 102.43 | 20,106 | -1.03(-0.99%) |
Jun 02, 2017 | 104.70 | 105.13 | 103.40 | 103.45 | 14,481 | -1.73(-1.64%) |
Jun 01, 2017 | 103.51 | 105.56 | 103.33 | 105.18 | 27,002 | +2.54(+2.47%) |
May 31, 2017 | 102.32 | 104.81 | 102.16 | 102.64 | 33,702 | -0.54(-0.52%) |
May 30, 2017 | 104.32 | 104.46 | 102.97 | 103.18 | 18,255 | -1.41(-1.34%) |
May 26, 2017 | 105.89 | 105.97 | 104.37 | 104.59 | 14,242 | -0.92(-0.87%) |
May 25, 2017 | 107.24 | 107.83 | 105.24 | 105.51 | 23,547 | -1.73(-1.61%) |
May 24, 2017 | 109.13 | 109.13 | 107.02 | 107.24 | 12,282 | -1.03(-0.95%) |
May 23, 2017 | 109.35 | 109.35 | 108.00 | 108.27 | 17,073 | +0.00(+0.00%) |
May 22, 2017 | 109.18 | 109.35 | 107.45 | 108.27 | 20,989 | -0.04(-0.04%) |
May 19, 2017 | 107.72 | 108.52 | 107.09 | 108.31 | 12,529 | +1.27(+1.19%) |
May 18, 2017 | 105.98 | 107.30 | 105.13 | 107.03 | 21,771 | +0.69(+0.65%) |
May 17, 2017 | 107.46 | 107.58 | 106.14 | 106.35 | 22,297 | -0.85(-0.79%) |
May 16, 2017 | 107.51 | 107.67 | 107.03 | 107.19 | 21,494 | +0.00(+0.00%) |
May 15, 2017 | 107.03 | 108.09 | 106.88 | 107.19 | 11,603 | +0.95(+0.90%) |
May 12, 2017 | 106.77 | 106.93 | 105.98 | 106.24 | 11,500 | +0.27(+0.25%) |
May 11, 2017 | 106.35 | 106.88 | 105.82 | 105.98 | 25,741 | -0.58(-0.55%) |
May 10, 2017 | 105.77 | 106.72 | 105.18 | 106.56 | 20,226 | +1.32(+1.26%) |
May 09, 2017 | 105.61 | 106.03 | 104.73 | 105.23 | 15,251 | -0.90(-0.85%) |
May 08, 2017 | 106.67 | 107.09 | 105.82 | 106.14 | 15,553 | -0.53(-0.50%) |
May 05, 2017 | 104.23 | 106.80 | 103.65 | 106.67 | 17,701 | +2.49(+2.39%) |
May 04, 2017 | 105.61 | 105.61 | 102.17 | 104.18 | 28,292 | -1.96(-1.84%) |
May 03, 2017 | 107.94 | 107.94 | 105.87 | 106.14 | 10,474 | -1.38(-1.28%) |
May 02, 2017 | 108.36 | 108.52 | 106.93 | 107.51 | 15,057 | +0.00(+0.00%) |