Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 118.82 | 118.82 | 117.07 | 118.18 | 703,726 | -0.64(-0.54%) |
Jul 28, 2017 | 118.17 | 119.37 | 117.47 | 118.82 | 922,878 | +0.77(+0.65%) |
Jul 27, 2017 | 117.41 | 118.84 | 117.10 | 118.05 | 635,323 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.42 | 117.31 | 565,732 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.19 | 117.62 | 772,658 | +2.19(+1.90%) |
Jul 24, 2017 | 116.15 | 116.15 | 114.99 | 115.43 | 664,747 | -0.45(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,810 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.11 | 112.74 | 114.67 | 866,712 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.22 | 111.73 | 113.01 | 449,370 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.06 | 111.12 | 111.89 | 556,051 | -0.66(-0.59%) |
Jul 17, 2017 | 111.90 | 113.44 | 111.69 | 112.55 | 550,594 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.02 | 111.51 | 573,439 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,335 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.94 | 110.64 | 110.79 | 692,456 | +0.07(+0.06%) |
Jul 11, 2017 | 110.85 | 111.46 | 109.73 | 110.72 | 711,199 | -0.24(-0.21%) |
Jul 10, 2017 | 110.96 | 112.08 | 110.44 | 110.96 | 691,518 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.27 | 111.12 | 435,316 | +1.28(+1.16%) |
Jul 06, 2017 | 111.99 | 112.18 | 109.56 | 109.85 | 858,483 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.86 | 112.39 | 809,166 | -1.38(-1.21%) |
Jul 03, 2017 | 113.38 | 114.10 | 113.17 | 113.77 | 566,758 | +0.34(+0.30%) |
Jun 30, 2017 | 113.89 | 114.34 | 113.03 | 113.43 | 1,004,806 | +0.71(+0.63%) |
Jun 29, 2017 | 112.54 | 113.45 | 111.69 | 112.72 | 1,096,744 | +0.41(+0.36%) |
Jun 28, 2017 | 112.00 | 114.78 | 111.73 | 112.31 | 1,238,583 | +0.88(+0.79%) |
Jun 27, 2017 | 111.39 | 111.91 | 110.89 | 111.43 | 910,067 | +0.15(+0.13%) |
Jun 26, 2017 | 110.03 | 111.75 | 110.03 | 111.28 | 1,255,279 | +1.83(+1.67%) |
Jun 23, 2017 | 107.70 | 109.56 | 107.05 | 109.45 | 1,399,959 | +1.40(+1.29%) |
Jun 22, 2017 | 104.62 | 109.09 | 104.60 | 108.05 | 1,644,275 | +3.96(+3.81%) |
Jun 21, 2017 | 103.56 | 104.54 | 103.48 | 104.09 | 834,454 | +0.18(+0.17%) |
Jun 20, 2017 | 104.62 | 104.62 | 103.54 | 103.91 | 776,890 | -0.82(-0.78%) |
Jun 19, 2017 | 104.28 | 104.82 | 103.37 | 104.73 | 617,357 | +0.58(+0.56%) |
Jun 16, 2017 | 104.50 | 104.75 | 103.70 | 104.15 | 990,063 | -0.52(-0.50%) |
Jun 15, 2017 | 103.94 | 104.93 | 103.78 | 104.67 | 717,737 | -0.76(-0.72%) |
Jun 14, 2017 | 105.06 | 105.59 | 104.28 | 105.44 | 701,470 | +0.81(+0.78%) |
Jun 13, 2017 | 105.28 | 105.28 | 104.14 | 104.62 | 759,611 | -0.58(-0.56%) |
Jun 12, 2017 | 104.39 | 106.25 | 104.32 | 105.21 | 1,125,494 | +0.60(+0.58%) |
Jun 09, 2017 | 102.34 | 105.00 | 101.85 | 104.61 | 759,036 | +2.41(+2.36%) |
Jun 08, 2017 | 103.17 | 101.93 | 102.20 | 644,976 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.56 | 102.86 | 101.10 | 102.22 | 997,790 | -0.47(-0.45%) |
Jun 06, 2017 | 103.55 | 104.09 | 102.52 | 102.68 | 972,168 | -1.55(-1.48%) |
Jun 05, 2017 | 104.75 | 104.99 | 103.58 | 104.23 | 1,185,291 | -0.74(-0.71%) |
Jun 02, 2017 | 105.44 | 105.69 | 104.08 | 104.97 | 679,481 | -0.25(-0.24%) |
Jun 01, 2017 | 105.05 | 106.57 | 104.75 | 105.22 | 993,650 | +0.26(+0.25%) |
May 31, 2017 | 104.90 | 105.06 | 103.38 | 104.96 | 1,290,658 | +0.36(+0.34%) |
May 30, 2017 | 105.26 | 106.01 | 104.05 | 104.61 | 1,433,967 | +0.30(+0.29%) |
May 26, 2017 | 105.57 | 106.05 | 104.30 | 104.31 | 1,350,344 | -1.67(-1.58%) |
May 25, 2017 | 106.59 | 107.99 | 104.96 | 105.98 | 3,950,204 | +4.89(+4.84%) |
May 24, 2017 | 101.28 | 101.44 | 99.43 | 101.09 | 2,456,468 | -0.34(-0.33%) |
May 23, 2017 | 102.04 | 103.53 | 101.14 | 101.43 | 1,682,755 | +0.26(+0.26%) |
May 22, 2017 | 100.42 | 101.76 | 100.04 | 101.17 | 1,469,679 | +1.69(+1.70%) |
May 19, 2017 | 98.20 | 100.12 | 95.95 | 99.47 | 1,597,900 | +1.31(+1.33%) |
May 18, 2017 | 96.96 | 99.43 | 96.20 | 98.17 | 1,512,612 | +1.60(+1.66%) |
May 17, 2017 | 98.17 | 98.23 | 96.47 | 96.56 | 1,170,397 | -1.60(-1.63%) |
May 16, 2017 | 99.04 | 99.59 | 97.86 | 98.17 | 1,199,988 | -1.35(-1.36%) |
May 15, 2017 | 99.27 | 100.02 | 99.26 | 99.52 | 803,857 | +0.30(+0.30%) |
May 12, 2017 | 99.22 | 99.74 | 97.60 | 99.22 | 894,809 | -0.73(-0.73%) |
May 11, 2017 | 100.99 | 101.67 | 98.98 | 99.95 | 1,075,372 | -2.36(-2.30%) |
May 10, 2017 | 101.29 | 102.44 | 100.34 | 102.31 | 757,796 | +0.55(+0.54%) |
May 09, 2017 | 101.82 | 102.44 | 101.32 | 101.76 | 966,620 | +0.37(+0.36%) |
May 08, 2017 | 102.31 | 102.40 | 101.23 | 101.40 | 532,377 | -0.21(-0.20%) |
May 05, 2017 | 100.18 | 102.00 | 100.13 | 101.61 | 741,670 | +1.43(+1.42%) |
May 04, 2017 | 100.53 | 100.81 | 99.26 | 100.18 | 797,666 | +0.25(+0.25%) |
May 03, 2017 | 100.44 | 100.87 | 98.88 | 99.93 | 721,335 | -0.68(-0.68%) |
May 02, 2017 | 99.73 | 100.63 | 99.26 | 100.61 | 761,668 | +1.50(+1.52%) |