Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.30 | 108.55 | 106.15 | 108.05 | 15,613 | -0.20(-0.18%) |
Jul 28, 2017 | 106.00 | 109.05 | 105.50 | 108.25 | 14,219 | +2.30(+2.17%) |
Jul 27, 2017 | 107.00 | 108.35 | 105.95 | 105.95 | 16,131 | -0.95(-0.89%) |
Jul 26, 2017 | 106.70 | 108.50 | 106.70 | 106.90 | 11,708 | +0.20(+0.19%) |
Jul 25, 2017 | 107.25 | 108.38 | 105.85 | 106.70 | 25,370 | +0.60(+0.57%) |
Jul 24, 2017 | 107.00 | 107.38 | 106.03 | 106.10 | 13,698 | -0.90(-0.84%) |
Jul 21, 2017 | 109.95 | 109.95 | 106.15 | 107.00 | 27,274 | -0.05(-0.05%) |
Jul 20, 2017 | 106.56 | 107.86 | 106.56 | 107.05 | 14,811 | -1.15(-1.06%) |
Jul 19, 2017 | 108.15 | 109.70 | 107.10 | 108.20 | 16,845 | -0.75(-0.69%) |
Jul 18, 2017 | 109.30 | 110.35 | 108.90 | 108.95 | 17,270 | -0.90(-0.82%) |
Jul 17, 2017 | 108.80 | 110.60 | 108.30 | 109.85 | 21,686 | +1.00(+0.92%) |
Jul 14, 2017 | 108.75 | 110.06 | 108.45 | 108.85 | 18,982 | -0.80(-0.73%) |
Jul 13, 2017 | 110.70 | 110.70 | 108.05 | 109.65 | 22,380 | -0.40(-0.36%) |
Jul 12, 2017 | 107.00 | 110.50 | 107.00 | 110.05 | 37,756 | +3.80(+3.58%) |
Jul 11, 2017 | 106.40 | 108.95 | 105.85 | 106.25 | 25,919 | -0.60(-0.56%) |
Jul 10, 2017 | 106.65 | 109.15 | 104.50 | 106.85 | 36,871 | +1.20(+1.14%) |
Jul 07, 2017 | 105.90 | 106.50 | 104.76 | 105.65 | 24,048 | +0.80(+0.76%) |
Jul 06, 2017 | 105.45 | 106.15 | 103.55 | 104.85 | 28,930 | -1.15(-1.08%) |
Jul 05, 2017 | 108.15 | 108.15 | 104.90 | 106.00 | 21,735 | -1.00(-0.93%) |
Jul 03, 2017 | 109.40 | 109.40 | 106.35 | 107.00 | 8,518 | +0.30(+0.28%) |
Jun 30, 2017 | 107.30 | 109.70 | 105.85 | 106.70 | 36,872 | +0.15(+0.14%) |
Jun 29, 2017 | 108.55 | 108.55 | 106.30 | 106.55 | 14,038 | -1.45(-1.34%) |
Jun 28, 2017 | 106.05 | 108.25 | 105.00 | 108.00 | 11,797 | +2.35(+2.22%) |
Jun 27, 2017 | 106.70 | 108.15 | 105.65 | 105.65 | 14,064 | -1.15(-1.08%) |
Jun 26, 2017 | 107.70 | 108.80 | 106.35 | 106.80 | 9,644 | -1.25(-1.16%) |
Jun 23, 2017 | 108.35 | 110.95 | 106.55 | 108.05 | 56,994 | +1.35(+1.27%) |
Jun 22, 2017 | 107.05 | 107.05 | 104.31 | 106.70 | 19,091 | +0.50(+0.47%) |
Jun 21, 2017 | 109.30 | 109.30 | 106.00 | 106.20 | 20,216 | -3.95(-3.59%) |
Jun 20, 2017 | 111.25 | 112.15 | 108.20 | 110.15 | 29,533 | -1.70(-1.52%) |
Jun 19, 2017 | 113.30 | 113.30 | 109.90 | 111.85 | 19,519 | -0.35(-0.31%) |
Jun 16, 2017 | 107.45 | 113.50 | 103.71 | 112.20 | 49,641 | +1.30(+1.17%) |
Jun 15, 2017 | 109.90 | 111.95 | 104.40 | 110.90 | 15,301 | -0.50(-0.45%) |
Jun 14, 2017 | 114.70 | 115.17 | 110.05 | 111.40 | 22,637 | -2.35(-2.07%) |
Jun 13, 2017 | 112.80 | 114.95 | 109.45 | 113.75 | 29,393 | +2.05(+1.84%) |
Jun 12, 2017 | 115.50 | 116.15 | 110.70 | 111.70 | 30,050 | -3.90(-3.37%) |
Jun 09, 2017 | 110.20 | 115.87 | 110.20 | 115.60 | 40,866 | +3.20(+2.85%) |
Jun 08, 2017 | 108.15 | 112.80 | 107.28 | 112.40 | 33,609 | +4.20(+3.88%) |
Jun 07, 2017 | 107.30 | 109.00 | 104.00 | 108.20 | 35,081 | +2.20(+2.08%) |
Jun 06, 2017 | 105.80 | 106.45 | 102.85 | 106.00 | 25,126 | -0.90(-0.84%) |
Jun 05, 2017 | 108.90 | 110.81 | 106.90 | 106.90 | 15,002 | -1.45(-1.34%) |
Jun 02, 2017 | 108.75 | 113.05 | 108.35 | 108.35 | 48,509 | +0.35(+0.32%) |
Jun 01, 2017 | 105.45 | 109.35 | 104.30 | 108.00 | 29,881 | +2.50(+2.37%) |
May 31, 2017 | 105.85 | 106.80 | 103.80 | 105.50 | 29,367 | +0.50(+0.48%) |
May 30, 2017 | 107.85 | 108.35 | 104.01 | 105.00 | 20,395 | -1.45(-1.36%) |
May 26, 2017 | 102.75 | 106.50 | 102.75 | 106.45 | 28,183 | +3.35(+3.25%) |
May 25, 2017 | 102.65 | 104.40 | 102.30 | 103.10 | 24,999 | +0.70(+0.68%) |
May 24, 2017 | 103.30 | 105.55 | 100.60 | 102.40 | 18,836 | -0.65(-0.63%) |
May 23, 2017 | 103.75 | 105.80 | 103.00 | 103.05 | 17,241 | -0.15(-0.15%) |
May 22, 2017 | 101.00 | 103.85 | 100.05 | 103.20 | 18,506 | +1.25(+1.23%) |
May 19, 2017 | 105.20 | 105.20 | 101.90 | 101.95 | 17,403 | -3.25(-3.09%) |
May 18, 2017 | 103.60 | 105.50 | 102.25 | 105.20 | 27,737 | +0.15(+0.14%) |
May 17, 2017 | 103.80 | 105.85 | 103.55 | 105.05 | 28,621 | -0.45(-0.43%) |
May 16, 2017 | 105.50 | 105.55 | 104.65 | 105.50 | 11,567 | +0.25(+0.24%) |
May 15, 2017 | 106.55 | 106.75 | 104.75 | 105.25 | 13,999 | -0.20(-0.19%) |
May 12, 2017 | 105.45 | 105.95 | 104.80 | 105.45 | 16,116 | -0.05(-0.05%) |
May 11, 2017 | 105.45 | 106.45 | 104.99 | 105.50 | 26,429 | +0.25(+0.24%) |
May 10, 2017 | 105.15 | 105.80 | 104.10 | 105.25 | 8,505 | -0.10(-0.09%) |
May 09, 2017 | 105.45 | 106.02 | 104.31 | 105.35 | 13,373 | -0.55(-0.52%) |
May 08, 2017 | 103.85 | 106.00 | 103.50 | 105.90 | 15,678 | +1.90(+1.83%) |
May 05, 2017 | 104.55 | 104.55 | 103.20 | 104.00 | 7,267 | -0.25(-0.24%) |
May 04, 2017 | 105.00 | 105.00 | 103.55 | 104.25 | 10,710 | -0.50(-0.48%) |
May 03, 2017 | 105.55 | 106.00 | 102.50 | 104.75 | 21,907 | -0.25(-0.24%) |
May 02, 2017 | 104.75 | 105.35 | 102.65 | 105.00 | 20,795 | +0.60(+0.57%) |