Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 115.82 | 115.89 | 114.49 | 114.55 | 44,497 | -1.60(-1.38%) |
Jul 28, 2017 | 115.02 | 116.30 | 114.52 | 116.15 | 26,260 | +0.90(+0.78%) |
Jul 27, 2017 | 118.60 | 118.60 | 114.74 | 115.25 | 63,931 | -2.40(-2.04%) |
Jul 26, 2017 | 117.38 | 117.98 | 117.38 | 117.65 | 68,273 | +0.33(+0.29%) |
Jul 25, 2017 | 119.28 | 119.28 | 116.86 | 117.32 | 69,573 | -1.43(-1.20%) |
Jul 24, 2017 | 117.30 | 118.77 | 117.08 | 118.75 | 57,518 | +1.43(+1.22%) |
Jul 21, 2017 | 116.75 | 117.52 | 116.66 | 117.32 | 54,074 | +0.39(+0.34%) |
Jul 20, 2017 | 115.71 | 117.42 | 115.41 | 116.92 | 43,286 | +1.53(+1.33%) |
Jul 19, 2017 | 115.45 | 116.37 | 114.97 | 115.39 | 50,143 | +1.51(+1.33%) |
Jul 18, 2017 | 113.28 | 113.94 | 112.76 | 113.88 | 51,023 | +0.32(+0.28%) |
Jul 17, 2017 | 113.92 | 114.86 | 113.44 | 113.57 | 36,895 | -0.33(-0.29%) |
Jul 14, 2017 | 114.42 | 114.68 | 113.76 | 113.89 | 46,205 | -0.30(-0.27%) |
Jul 13, 2017 | 113.55 | 114.78 | 111.95 | 114.20 | 56,149 | +0.73(+0.64%) |
Jul 12, 2017 | 113.58 | 113.66 | 112.81 | 113.47 | 35,250 | +0.80(+0.71%) |
Jul 11, 2017 | 112.09 | 112.94 | 111.83 | 112.67 | 45,796 | +0.79(+0.71%) |
Jul 10, 2017 | 113.69 | 113.69 | 111.52 | 111.88 | 72,151 | -1.86(-1.63%) |
Jul 07, 2017 | 113.44 | 114.11 | 113.15 | 113.73 | 34,032 | +1.00(+0.88%) |
Jul 06, 2017 | 114.13 | 114.22 | 112.45 | 112.74 | 76,286 | -2.48(-2.16%) |
Jul 05, 2017 | 112.96 | 115.30 | 112.96 | 115.22 | 68,526 | +2.24(+1.98%) |
Jul 03, 2017 | 112.80 | 113.54 | 112.43 | 112.98 | 40,952 | +0.49(+0.44%) |
Jun 30, 2017 | 113.52 | 113.52 | 112.09 | 112.49 | 39,215 | -0.65(-0.58%) |
Jun 29, 2017 | 114.89 | 114.89 | 111.89 | 113.14 | 32,998 | -1.88(-1.64%) |
Jun 28, 2017 | 112.83 | 115.22 | 112.46 | 115.03 | 60,177 | +2.80(+2.50%) |
Jun 27, 2017 | 115.88 | 115.91 | 112.23 | 112.23 | 84,861 | -3.79(-3.26%) |
Jun 26, 2017 | 117.16 | 117.16 | 115.19 | 116.01 | 123,551 | -1.06(-0.90%) |
Jun 23, 2017 | 115.86 | 117.17 | 115.02 | 117.07 | 42,981 | +0.86(+0.74%) |
Jun 22, 2017 | 115.85 | 117.39 | 115.23 | 116.21 | 107,482 | +0.99(+0.86%) |
Jun 21, 2017 | 111.26 | 115.24 | 111.26 | 115.22 | 75,866 | +4.25(+3.83%) |
Jun 20, 2017 | 109.84 | 113.03 | 109.84 | 110.97 | 56,082 | +1.09(+1.00%) |
Jun 19, 2017 | 107.89 | 110.39 | 107.52 | 109.88 | 38,800 | +2.37(+2.20%) |
Jun 16, 2017 | 107.22 | 107.53 | 106.40 | 107.51 | 23,694 | +0.27(+0.25%) |
Jun 15, 2017 | 107.51 | 108.02 | 106.59 | 107.24 | 32,841 | -1.20(-1.10%) |
Jun 14, 2017 | 107.42 | 109.12 | 107.05 | 108.44 | 26,087 | +1.28(+1.20%) |
Jun 13, 2017 | 106.47 | 107.16 | 106.21 | 107.16 | 26,868 | +1.00(+0.94%) |
Jun 12, 2017 | 106.33 | 106.60 | 105.25 | 106.16 | 29,178 | -0.40(-0.38%) |
Jun 09, 2017 | 106.87 | 108.26 | 106.09 | 106.56 | 40,325 | -0.23(-0.21%) |
Jun 08, 2017 | 106.13 | 107.13 | 105.82 | 106.79 | 19,807 | +0.73(+0.69%) |
Jun 07, 2017 | 106.80 | 106.94 | 105.50 | 106.06 | 16,582 | -0.21(-0.20%) |
Jun 06, 2017 | 105.75 | 106.96 | 105.75 | 106.27 | 24,715 | +0.26(+0.24%) |
Jun 05, 2017 | 107.81 | 107.81 | 105.28 | 106.01 | 30,975 | -1.38(-1.29%) |
Jun 02, 2017 | 105.85 | 107.62 | 105.69 | 107.39 | 30,533 | +1.95(+1.85%) |
Jun 01, 2017 | 103.58 | 105.72 | 103.58 | 105.44 | 33,458 | +2.26(+2.19%) |
May 31, 2017 | 102.66 | 103.23 | 101.53 | 103.18 | 55,475 | +1.00(+0.97%) |
May 30, 2017 | 103.78 | 103.94 | 102.13 | 102.18 | 47,789 | -1.76(-1.69%) |
May 26, 2017 | 105.03 | 105.29 | 103.81 | 103.94 | 23,678 | -1.15(-1.10%) |
May 25, 2017 | 106.21 | 106.21 | 104.95 | 105.09 | 49,608 | -0.43(-0.41%) |
May 24, 2017 | 105.29 | 105.88 | 104.02 | 105.53 | 33,966 | +0.08(+0.07%) |
May 23, 2017 | 105.91 | 105.97 | 105.01 | 105.45 | 22,832 | -0.29(-0.27%) |
May 22, 2017 | 105.29 | 105.77 | 104.81 | 105.73 | 16,879 | +0.64(+0.61%) |
May 19, 2017 | 106.18 | 106.80 | 105.03 | 105.09 | 26,532 | -0.92(-0.87%) |
May 18, 2017 | 104.81 | 106.34 | 104.81 | 106.01 | 41,906 | +1.40(+1.34%) |
May 17, 2017 | 106.15 | 106.41 | 104.56 | 104.61 | 40,784 | -2.86(-2.66%) |
May 16, 2017 | 107.08 | 107.52 | 106.67 | 107.47 | 84,396 | +0.76(+0.71%) |
May 15, 2017 | 105.97 | 107.08 | 105.90 | 106.71 | 32,730 | +1.32(+1.25%) |
May 12, 2017 | 104.28 | 105.69 | 104.13 | 105.39 | 73,344 | +1.04(+0.99%) |
May 11, 2017 | 104.23 | 104.54 | 103.51 | 104.35 | 66,164 | +0.05(+0.05%) |
May 10, 2017 | 104.68 | 104.76 | 103.36 | 104.31 | 75,211 | -0.53(-0.51%) |
May 09, 2017 | 103.80 | 104.91 | 103.80 | 104.84 | 34,783 | +1.29(+1.25%) |
May 08, 2017 | 106.06 | 106.06 | 103.27 | 103.55 | 72,393 | -2.84(-2.67%) |
May 05, 2017 | 107.06 | 107.08 | 105.58 | 106.39 | 27,126 | -0.73(-0.68%) |
May 04, 2017 | 106.60 | 107.19 | 106.42 | 107.12 | 54,901 | +1.05(+0.99%) |
May 03, 2017 | 105.63 | 106.18 | 105.09 | 106.07 | 29,298 | +0.27(+0.25%) |
May 02, 2017 | 106.99 | 107.03 | 105.28 | 105.80 | 24,599 | -0.98(-0.91%) |