Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.80 | 114.97 | 113.97 | 114.47 | 787,893 | +0.06(+0.05%) |
Jul 28, 2017 | 113.82 | 114.47 | 113.70 | 114.41 | 374,642 | +0.53(+0.47%) |
Jul 27, 2017 | 115.64 | 115.64 | 113.28 | 113.88 | 715,431 | -1.35(-1.17%) |
Jul 26, 2017 | 115.27 | 115.53 | 114.57 | 115.23 | 419,528 | +0.26(+0.23%) |
Jul 25, 2017 | 114.42 | 115.10 | 114.05 | 114.97 | 350,989 | +1.03(+0.90%) |
Jul 24, 2017 | 114.08 | 114.41 | 113.67 | 113.94 | 675,277 | +0.00(+0.00%) |
Jul 21, 2017 | 113.92 | 114.52 | 113.64 | 113.94 | 1,050,533 | -0.29(-0.25%) |
Jul 20, 2017 | 114.59 | 114.76 | 113.95 | 114.23 | 519,469 | -0.20(-0.17%) |
Jul 19, 2017 | 114.14 | 114.55 | 114.14 | 114.43 | 523,294 | +0.65(+0.57%) |
Jul 18, 2017 | 113.09 | 113.80 | 112.92 | 113.78 | 599,056 | +0.29(+0.26%) |
Jul 17, 2017 | 115.00 | 115.15 | 113.39 | 113.49 | 1,058,209 | -1.69(-1.47%) |
Jul 14, 2017 | 115.22 | 115.43 | 114.07 | 115.18 | 1,047,906 | +0.04(+0.03%) |
Jul 13, 2017 | 115.66 | 115.79 | 114.79 | 115.14 | 664,459 | -0.45(-0.39%) |
Jul 12, 2017 | 115.44 | 116.09 | 115.00 | 115.59 | 555,171 | +0.87(+0.76%) |
Jul 11, 2017 | 113.90 | 114.97 | 113.64 | 114.72 | 795,685 | +0.82(+0.72%) |
Jul 10, 2017 | 112.82 | 114.22 | 112.40 | 113.90 | 1,608,745 | +1.09(+0.97%) |
Jul 07, 2017 | 111.16 | 113.03 | 110.66 | 112.81 | 1,010,077 | +2.53(+2.29%) |
Jul 06, 2017 | 110.38 | 111.02 | 110.20 | 110.28 | 647,913 | -0.55(-0.50%) |
Jul 05, 2017 | 109.66 | 110.95 | 109.56 | 110.83 | 713,913 | +1.16(+1.06%) |
Jul 03, 2017 | 109.80 | 110.21 | 109.08 | 109.67 | 466,385 | +0.59(+0.54%) |
Jun 30, 2017 | 109.21 | 110.21 | 108.70 | 109.08 | 467,173 | +0.09(+0.08%) |
Jun 29, 2017 | 110.30 | 110.30 | 108.30 | 108.99 | 949,601 | -1.43(-1.30%) |
Jun 28, 2017 | 110.02 | 110.83 | 109.53 | 110.42 | 514,937 | +1.07(+0.98%) |
Jun 27, 2017 | 110.80 | 111.09 | 109.31 | 109.35 | 478,669 | -1.56(-1.41%) |
Jun 26, 2017 | 111.52 | 112.42 | 110.71 | 110.91 | 582,901 | -0.48(-0.43%) |
Jun 23, 2017 | 111.02 | 111.60 | 110.66 | 111.39 | 1,451,907 | +0.40(+0.36%) |
Jun 22, 2017 | 111.62 | 112.25 | 110.99 | 110.99 | 408,156 | -0.72(-0.64%) |
Jun 21, 2017 | 111.81 | 112.33 | 111.49 | 111.71 | 424,228 | -0.16(-0.14%) |
Jun 20, 2017 | 112.01 | 112.69 | 111.84 | 111.87 | 544,580 | -0.41(-0.37%) |
Jun 19, 2017 | 110.73 | 112.30 | 110.39 | 112.28 | 713,280 | +1.74(+1.57%) |
Jun 16, 2017 | 109.77 | 110.60 | 109.13 | 110.54 | 2,234,185 | +1.04(+0.95%) |
Jun 15, 2017 | 108.85 | 109.89 | 108.26 | 109.50 | 906,262 | +0.13(+0.12%) |
Jun 14, 2017 | 109.32 | 109.97 | 108.79 | 109.37 | 739,411 | +0.06(+0.05%) |
Jun 13, 2017 | 109.02 | 109.54 | 108.74 | 109.31 | 831,883 | +0.78(+0.72%) |
Jun 12, 2017 | 109.18 | 109.28 | 107.78 | 108.53 | 1,090,045 | -0.53(-0.49%) |
Jun 09, 2017 | 111.29 | 111.54 | 108.76 | 109.06 | 1,908,193 | -2.15(-1.93%) |
Jun 08, 2017 | 111.29 | 110.00 | 111.21 | 649,226 | +0.76(+0.69%) | |
Jun 07, 2017 | 110.72 | 111.80 | 110.22 | 110.45 | 1,314,283 | -0.44(-0.40%) |
Jun 06, 2017 | 112.52 | 112.52 | 110.68 | 110.89 | 1,400,743 | -1.85(-1.64%) |
Jun 05, 2017 | 113.44 | 113.68 | 112.69 | 112.74 | 811,492 | -1.08(-0.95%) |
Jun 02, 2017 | 113.56 | 114.32 | 113.44 | 113.82 | 662,109 | +0.46(+0.41%) |
Jun 01, 2017 | 112.26 | 113.36 | 112.01 | 113.36 | 668,311 | +1.20(+1.07%) |
May 31, 2017 | 110.40 | 112.23 | 109.96 | 112.16 | 1,276,479 | +1.63(+1.47%) |
May 30, 2017 | 110.56 | 111.28 | 109.86 | 110.53 | 912,660 | -0.03(-0.03%) |
May 26, 2017 | 110.93 | 111.16 | 110.15 | 110.56 | 801,459 | -0.49(-0.44%) |
May 25, 2017 | 110.00 | 111.35 | 109.62 | 111.05 | 602,537 | +1.17(+1.06%) |
May 24, 2017 | 108.70 | 110.00 | 108.64 | 109.88 | 775,252 | +0.94(+0.86%) |
May 23, 2017 | 108.66 | 109.21 | 107.91 | 108.94 | 515,086 | +0.39(+0.36%) |
May 22, 2017 | 108.33 | 109.29 | 108.07 | 108.55 | 788,067 | +0.74(+0.69%) |
May 19, 2017 | 107.95 | 108.46 | 107.46 | 107.81 | 2,390,847 | +0.37(+0.34%) |
May 18, 2017 | 107.09 | 107.64 | 106.18 | 107.44 | 912,136 | +0.26(+0.24%) |
May 17, 2017 | 108.64 | 107.94 | 107.06 | 107.18 | 1,216,605 | -1.46(-1.34%) |
May 16, 2017 | 108.79 | 108.99 | 108.38 | 108.64 | 637,665 | +0.01(+0.01%) |
May 15, 2017 | 107.89 | 108.82 | 107.73 | 108.63 | 623,182 | +0.87(+0.81%) |
May 12, 2017 | 109.15 | 109.15 | 107.60 | 107.76 | 551,505 | -1.21(-1.11%) |
May 11, 2017 | 108.51 | 109.05 | 108.04 | 108.97 | 571,824 | +0.01(+0.01%) |
May 10, 2017 | 108.49 | 108.96 | 108.17 | 108.96 | 716,416 | +0.46(+0.42%) |
May 09, 2017 | 107.79 | 108.53 | 107.22 | 108.50 | 1,279,784 | +0.50(+0.46%) |
May 08, 2017 | 110.82 | 111.10 | 107.85 | 108.00 | 1,382,274 | -2.72(-2.46%) |
May 05, 2017 | 110.28 | 111.80 | 110.23 | 110.72 | 970,620 | +0.72(+0.65%) |
May 04, 2017 | 109.73 | 110.49 | 109.50 | 110.00 | 847,093 | +0.75(+0.69%) |
May 03, 2017 | 109.29 | 110.10 | 108.35 | 109.25 | 953,835 | -0.29(-0.26%) |
May 02, 2017 | 109.57 | 109.94 | 109.12 | 109.54 | 1,062,086 | -0.17(-0.15%) |