Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.68 | 109.72 | 109.64 | 109.68 | 405,820 | -0.03(-0.03%) |
Jul 28, 2017 | 109.58 | 109.73 | 109.56 | 109.71 | 264,580 | +0.12(+0.11%) |
Jul 27, 2017 | 109.58 | 109.65 | 109.53 | 109.59 | 260,855 | -0.08(-0.07%) |
Jul 26, 2017 | 109.39 | 109.72 | 109.39 | 109.67 | 345,743 | +0.28(+0.25%) |
Jul 25, 2017 | 109.54 | 109.55 | 109.39 | 109.39 | 207,646 | -0.31(-0.28%) |
Jul 24, 2017 | 109.75 | 109.79 | 109.68 | 109.70 | 1,572,540 | -0.11(-0.10%) |
Jul 21, 2017 | 109.79 | 109.87 | 109.75 | 109.81 | 646,684 | +0.13(+0.12%) |
Jul 20, 2017 | 109.74 | 109.77 | 109.64 | 109.68 | 654,754 | +0.00(+0.00%) |
Jul 19, 2017 | 109.69 | 109.72 | 109.64 | 109.68 | 387,742 | -0.02(-0.02%) |
Jul 18, 2017 | 109.66 | 109.72 | 109.62 | 109.69 | 328,220 | +0.20(+0.19%) |
Jul 17, 2017 | 109.45 | 109.55 | 109.42 | 109.49 | 402,946 | +0.04(+0.03%) |
Jul 14, 2017 | 109.61 | 109.62 | 109.44 | 109.45 | 393,380 | +0.13(+0.12%) |
Jul 13, 2017 | 109.36 | 109.37 | 109.23 | 109.32 | 356,330 | -0.08(-0.07%) |
Jul 12, 2017 | 109.45 | 109.48 | 109.36 | 109.40 | 271,953 | +0.19(+0.18%) |
Jul 11, 2017 | 109.03 | 109.21 | 109.03 | 109.21 | 392,976 | +0.11(+0.10%) |
Jul 10, 2017 | 109.09 | 109.14 | 109.04 | 109.10 | 241,140 | +0.11(+0.11%) |
Jul 07, 2017 | 109.06 | 109.06 | 108.94 | 108.98 | 504,962 | -0.04(-0.04%) |
Jul 06, 2017 | 109.03 | 109.06 | 108.93 | 109.03 | 830,602 | -0.08(-0.07%) |
Jul 05, 2017 | 109.04 | 109.18 | 109.02 | 109.11 | 2,953,625 | +0.05(+0.05%) |
Jul 03, 2017 | 109.25 | 109.28 | 109.01 | 109.06 | 1,100,066 | -0.21(-0.19%) |
Jun 30, 2017 | 109.42 | 109.45 | 109.25 | 109.27 | 301,131 | -0.16(-0.15%) |
Jun 29, 2017 | 109.33 | 109.50 | 109.30 | 109.43 | 485,428 | -0.20(-0.19%) |
Jun 28, 2017 | 109.56 | 109.64 | 109.50 | 109.63 | 305,484 | +0.06(+0.06%) |
Jun 27, 2017 | 109.65 | 109.65 | 109.50 | 109.57 | 459,112 | -0.28(-0.26%) |
Jun 26, 2017 | 109.81 | 109.88 | 109.81 | 109.85 | 226,905 | +0.04(+0.04%) |
Jun 23, 2017 | 109.78 | 109.82 | 109.73 | 109.81 | 290,388 | +0.03(+0.02%) |
Jun 22, 2017 | 109.78 | 109.82 | 109.70 | 109.78 | 168,228 | +0.05(+0.05%) |
Jun 21, 2017 | 109.65 | 109.73 | 109.61 | 109.73 | 526,438 | +0.03(+0.02%) |
Jun 20, 2017 | 109.57 | 109.75 | 109.56 | 109.70 | 207,858 | +0.11(+0.10%) |
Jun 19, 2017 | 109.70 | 109.73 | 109.56 | 109.59 | 369,110 | -0.19(-0.17%) |
Jun 16, 2017 | 109.77 | 109.85 | 109.72 | 109.78 | 1,941,717 | +0.08(+0.07%) |
Jun 15, 2017 | 109.76 | 109.77 | 109.68 | 109.70 | 274,563 | -0.16(-0.14%) |
Jun 14, 2017 | 109.98 | 110.11 | 109.77 | 109.86 | 743,275 | +0.26(+0.23%) |
Jun 13, 2017 | 109.52 | 109.62 | 109.52 | 109.60 | 333,945 | +0.02(+0.02%) |
Jun 12, 2017 | 109.54 | 109.74 | 109.52 | 109.58 | 421,428 | -0.01(-0.01%) |
Jun 09, 2017 | 109.55 | 109.66 | 109.52 | 109.59 | 1,313,440 | -0.06(-0.06%) |
Jun 08, 2017 | 109.72 | 109.73 | 109.56 | 109.66 | 1,523,810 | -0.10(-0.09%) |
Jun 07, 2017 | 109.79 | 109.87 | 109.71 | 109.75 | 723,166 | -0.16(-0.14%) |
Jun 06, 2017 | 109.89 | 109.96 | 109.83 | 109.91 | 169,639 | +0.21(+0.19%) |
Jun 05, 2017 | 109.73 | 109.79 | 109.68 | 109.70 | 289,620 | -0.14(-0.13%) |
Jun 02, 2017 | 109.78 | 109.89 | 109.76 | 109.84 | 248,861 | +0.25(+0.23%) |
Jun 01, 2017 | 109.50 | 109.60 | 109.46 | 109.59 | 638,886 | -0.01(-0.01%) |
May 31, 2017 | 109.60 | 109.67 | 109.58 | 109.61 | 4,006,431 | +0.00(+0.00%) |
May 30, 2017 | 109.55 | 109.62 | 109.50 | 109.61 | 160,755 | +0.13(+0.12%) |
May 26, 2017 | 109.51 | 109.51 | 109.44 | 109.48 | 169,590 | +0.03(+0.03%) |
May 25, 2017 | 109.47 | 109.50 | 109.37 | 109.44 | 194,348 | -0.01(-0.01%) |
May 24, 2017 | 109.25 | 109.45 | 109.19 | 109.45 | 310,228 | +0.22(+0.20%) |
May 23, 2017 | 109.50 | 109.50 | 109.21 | 109.23 | 348,208 | -0.20(-0.19%) |
May 22, 2017 | 109.42 | 109.47 | 109.40 | 109.43 | 756,624 | -0.04(-0.04%) |
May 19, 2017 | 109.48 | 109.48 | 109.34 | 109.48 | 194,604 | +0.00(+0.00%) |
May 18, 2017 | 109.54 | 109.62 | 109.43 | 109.48 | 213,407 | -0.10(-0.09%) |
May 17, 2017 | 109.46 | 109.61 | 109.39 | 109.57 | 1,015,240 | +0.48(+0.44%) |
May 16, 2017 | 109.01 | 109.18 | 109.01 | 109.10 | 298,861 | +0.06(+0.06%) |
May 15, 2017 | 109.07 | 109.07 | 108.99 | 109.03 | 177,444 | -0.04(-0.04%) |
May 12, 2017 | 109.02 | 109.11 | 108.95 | 109.08 | 222,413 | +0.33(+0.30%) |
May 11, 2017 | 108.63 | 108.76 | 108.59 | 108.75 | 189,857 | +0.10(+0.09%) |
May 10, 2017 | 108.79 | 108.83 | 108.61 | 108.66 | 149,065 | -0.04(-0.04%) |
May 09, 2017 | 108.68 | 108.70 | 108.58 | 108.70 | 261,354 | -0.05(-0.05%) |
May 08, 2017 | 108.84 | 108.84 | 108.72 | 108.75 | 177,054 | -0.15(-0.14%) |
May 05, 2017 | 108.83 | 108.90 | 108.77 | 108.90 | 208,591 | +0.03(+0.02%) |
May 04, 2017 | 108.81 | 108.89 | 108.77 | 108.88 | 180,613 | -0.12(-0.11%) |
May 03, 2017 | 109.16 | 109.23 | 108.95 | 109.00 | 568,947 | -0.19(-0.18%) |
May 02, 2017 | 109.02 | 109.21 | 109.02 | 109.19 | 277,365 | +0.14(+0.13%) |