Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 104.03 | 104.09 | 103.83 | 103.95 | 7,826,109 | +0.56(+0.55%) |
Jul 30, 2018 | 103.33 | 103.69 | 103.32 | 103.39 | 8,188,300 | -0.36(-0.34%) |
Jul 27, 2018 | 104.08 | 104.10 | 103.69 | 103.74 | 5,230,202 | +0.17(+0.17%) |
Jul 26, 2018 | 103.96 | 104.11 | 103.48 | 103.57 | 7,852,812 | -0.20(-0.19%) |
Jul 25, 2018 | 104.44 | 103.57 | 103.77 | 8,472,885 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.58 | 104.05 | 103.46 | 103.93 | 10,425,274 | +0.36(+0.34%) |
Jul 23, 2018 | 104.54 | 104.54 | 103.50 | 103.58 | 13,325,208 | -1.29(-1.23%) |
Jul 20, 2018 | 105.58 | 105.59 | 104.82 | 104.87 | 12,056,057 | -1.30(-1.23%) |
Jul 19, 2018 | 105.77 | 106.34 | 105.75 | 106.17 | 7,101,121 | +0.67(+0.63%) |
Jul 18, 2018 | 105.96 | 105.98 | 105.42 | 105.50 | 7,289,074 | -0.43(-0.40%) |
Jul 17, 2018 | 106.20 | 106.29 | 105.86 | 105.93 | 4,334,712 | -0.20(-0.19%) |
Jul 16, 2018 | 106.13 | 106.19 | 105.63 | 106.13 | 6,353,048 | -0.44(-0.42%) |
Jul 13, 2018 | 106.48 | 106.70 | 106.36 | 106.57 | 4,697,014 | +0.27(+0.25%) |
Jul 12, 2018 | 106.09 | 106.36 | 106.07 | 106.30 | 5,555,766 | -0.01(-0.01%) |
Jul 11, 2018 | 106.34 | 106.42 | 106.03 | 106.31 | 7,909,961 | +0.41(+0.39%) |
Jul 10, 2018 | 105.83 | 106.06 | 105.78 | 105.90 | 6,623,045 | -0.01(-0.01%) |
Jul 09, 2018 | 106.01 | 106.13 | 105.86 | 105.91 | 6,854,700 | -0.69(-0.64%) |
Jul 06, 2018 | 106.60 | 106.75 | 106.36 | 106.60 | 5,389,003 | +0.35(+0.33%) |
Jul 05, 2018 | 106.00 | 106.41 | 105.96 | 106.25 | 4,445,279 | +0.30(+0.29%) |
Jul 03, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 105.72 | 105.73 | 105.33 | 105.38 | 11,125,950 | -0.08(-0.08%) |
Jun 29, 2018 | 105.86 | 106.14 | 105.40 | 105.47 | 12,885,564 | -0.36(-0.34%) |
Jun 28, 2018 | 105.82 | 105.92 | 105.56 | 105.83 | 8,205,311 | +0.03(+0.02%) |
Jun 27, 2018 | 105.49 | 105.86 | 105.32 | 105.80 | 9,433,582 | +0.99(+0.94%) |
Jun 26, 2018 | 104.64 | 104.87 | 104.55 | 104.81 | 6,290,024 | +0.15(+0.14%) |
Jun 25, 2018 | 104.55 | 104.94 | 104.53 | 104.67 | 9,652,716 | +0.23(+0.22%) |
Jun 22, 2018 | 104.05 | 104.51 | 104.03 | 104.43 | 4,711,690 | -0.01(-0.01%) |
Jun 21, 2018 | 104.29 | 104.62 | 104.17 | 104.44 | 8,351,085 | +0.55(+0.53%) |
Jun 20, 2018 | 104.64 | 104.66 | 103.89 | 103.90 | 7,939,367 | -0.92(-0.88%) |
Jun 19, 2018 | 104.81 | 105.04 | 104.58 | 104.81 | 7,078,604 | +0.61(+0.58%) |
Jun 18, 2018 | 104.39 | 104.46 | 104.01 | 104.21 | 5,646,712 | -0.09(-0.09%) |
Jun 15, 2018 | 104.92 | 104.23 | 104.30 | 9,224,653 | +0.09(+0.09%) | |
Jun 14, 2018 | 103.78 | 104.23 | 103.52 | 104.21 | 11,632,176 | +0.86(+0.83%) |
Jun 13, 2018 | 103.50 | 103.66 | 102.79 | 103.35 | 10,194,673 | -0.05(-0.05%) |
Jun 12, 2018 | 103.05 | 103.51 | 103.01 | 103.40 | 6,980,334 | +0.03(+0.03%) |
Jun 11, 2018 | 103.17 | 103.45 | 103.06 | 103.38 | 7,899,099 | -0.19(-0.18%) |
Jun 08, 2018 | 103.59 | 103.84 | 103.49 | 103.57 | 7,837,181 | -0.31(-0.30%) |
Jun 07, 2018 | 102.84 | 104.40 | 102.83 | 103.88 | 15,278,332 | +1.00(+0.97%) |
Jun 06, 2018 | 102.61 | 102.88 | 9,017,590 | -0.84(-0.81%) | ||
Jun 05, 2018 | 103.94 | 104.11 | 103.64 | 103.72 | 6,504,443 | +0.24(+0.23%) |
Jun 04, 2018 | 104.07 | 104.10 | 103.43 | 103.48 | 8,259,554 | -0.75(-0.72%) |
Jun 01, 2018 | 104.12 | 104.59 | 103.84 | 104.23 | 10,062,543 | -0.55(-0.53%) |
May 31, 2018 | 105.08 | 105.45 | 104.56 | 104.79 | 12,458,723 | -0.17(-0.16%) |
May 30, 2018 | 104.60 | 105.01 | 104.37 | 104.96 | 13,436,570 | -0.71(-0.67%) |
May 29, 2018 | 104.42 | 105.91 | 104.10 | 105.67 | 25,064,642 | +2.27(+2.19%) |
May 25, 2018 | 103.41 | 103.41 | 103.41 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.60 | 102.92 | 102.56 | 102.77 | 9,490,581 | +0.81(+0.80%) |
May 23, 2018 | 101.79 | 102.10 | 101.71 | 101.95 | 11,144,653 | +0.73(+0.73%) |
May 22, 2018 | 101.39 | 101.44 | 101.01 | 101.22 | 5,437,835 | -0.16(-0.15%) |
May 21, 2018 | 101.25 | 101.47 | 101.10 | 101.37 | 5,146,076 | +0.05(+0.05%) |
May 18, 2018 | 100.72 | 101.39 | 100.72 | 101.32 | 11,112,812 | +0.86(+0.86%) |
May 17, 2018 | 100.82 | 100.98 | 100.35 | 100.46 | 8,479,968 | -0.51(-0.51%) |
May 16, 2018 | 101.50 | 101.60 | 100.96 | 100.97 | 7,540,079 | -0.39(-0.38%) |
May 15, 2018 | 101.62 | 101.64 | 100.88 | 101.36 | 14,922,738 | -1.17(-1.14%) |
May 14, 2018 | 102.70 | 102.86 | 102.52 | 102.52 | 5,779,610 | -0.54(-0.53%) |
May 11, 2018 | 103.15 | 103.18 | 102.71 | 103.07 | 4,943,449 | +0.26(+0.25%) |
May 10, 2018 | 102.48 | 102.85 | 102.31 | 102.81 | 8,215,081 | +0.82(+0.80%) |
May 09, 2018 | 102.11 | 102.37 | 101.99 | 101.99 | 9,060,720 | -0.61(-0.60%) |
May 08, 2018 | 102.48 | 102.87 | 102.26 | 102.60 | 7,046,381 | -0.09(-0.09%) |
May 07, 2018 | 102.84 | 102.88 | 102.64 | 102.70 | 4,219,916 | -0.16(-0.16%) |
May 04, 2018 | 103.07 | 103.07 | 102.43 | 102.86 | 4,955,160 | +0.16(+0.15%) |
May 03, 2018 | 102.73 | 103.14 | 102.59 | 102.70 | 7,340,316 | +0.46(+0.45%) |
May 02, 2018 | 102.56 | 102.76 | 102.23 | 102.25 | 5,372,262 | -0.11(-0.11%) |