Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.54 | 106.67 | 105.09 | 105.73 | 1,261,720 | -0.46(-0.43%) |
Jul 28, 2017 | 105.96 | 106.89 | 105.69 | 106.19 | 2,414,806 | -1.45(-1.35%) |
Jul 27, 2017 | 107.03 | 108.67 | 106.65 | 107.64 | 8,469,110 | +6.25(+6.16%) |
Jul 26, 2017 | 101.04 | 101.86 | 100.88 | 101.39 | 3,197,643 | +1.53(+1.54%) |
Jul 25, 2017 | 100.52 | 100.59 | 99.52 | 99.86 | 1,167,357 | +0.17(+0.17%) |
Jul 24, 2017 | 99.92 | 100.06 | 99.53 | 99.69 | 1,140,525 | -0.85(-0.85%) |
Jul 21, 2017 | 100.73 | 101.11 | 100.27 | 100.54 | 1,604,352 | -0.67(-0.67%) |
Jul 20, 2017 | 101.55 | 101.66 | 100.90 | 101.22 | 2,261,004 | +0.61(+0.61%) |
Jul 19, 2017 | 100.10 | 100.60 | 99.76 | 100.60 | 890,840 | +0.28(+0.28%) |
Jul 18, 2017 | 100.29 | 100.62 | 99.99 | 100.32 | 1,040,784 | +0.26(+0.26%) |
Jul 17, 2017 | 100.12 | 100.80 | 99.97 | 100.06 | 2,516,944 | -0.09(-0.09%) |
Jul 14, 2017 | 99.84 | 100.30 | 99.46 | 100.15 | 1,273,136 | +1.09(+1.10%) |
Jul 13, 2017 | 98.99 | 99.17 | 98.77 | 99.06 | 721,114 | +0.47(+0.48%) |
Jul 12, 2017 | 98.16 | 99.05 | 98.14 | 98.59 | 1,048,983 | +1.26(+1.30%) |
Jul 11, 2017 | 96.53 | 97.61 | 96.17 | 97.33 | 2,159,253 | -0.60(-0.62%) |
Jul 10, 2017 | 98.22 | 98.68 | 97.81 | 97.93 | 1,299,287 | +0.82(+0.85%) |
Jul 07, 2017 | 96.66 | 97.47 | 96.58 | 97.11 | 1,576,680 | +0.39(+0.41%) |
Jul 06, 2017 | 95.74 | 96.86 | 95.49 | 96.71 | 3,928,009 | +0.32(+0.34%) |
Jul 05, 2017 | 96.52 | 96.53 | 96.00 | 96.39 | 932,553 | -0.37(-0.38%) |
Jul 03, 2017 | 96.39 | 96.93 | 96.23 | 96.76 | 566,923 | +0.05(+0.05%) |
Jun 30, 2017 | 97.48 | 97.52 | 96.55 | 96.70 | 1,778,593 | -0.26(-0.27%) |
Jun 29, 2017 | 98.32 | 98.37 | 96.28 | 96.97 | 3,547,023 | -2.66(-2.67%) |
Jun 28, 2017 | 99.79 | 99.97 | 99.35 | 99.63 | 1,038,664 | +0.07(+0.07%) |
Jun 27, 2017 | 99.98 | 100.27 | 99.53 | 99.56 | 907,927 | -0.26(-0.26%) |
Jun 26, 2017 | 100.75 | 100.91 | 99.78 | 99.82 | 974,375 | +0.54(+0.55%) |
Jun 23, 2017 | 98.98 | 99.42 | 98.72 | 99.28 | 1,036,670 | -0.04(-0.04%) |
Jun 22, 2017 | 99.88 | 100.00 | 99.27 | 99.32 | 1,650,127 | -0.41(-0.41%) |
Jun 21, 2017 | 99.88 | 100.27 | 99.55 | 99.74 | 1,247,628 | -0.32(-0.32%) |
Jun 20, 2017 | 101.01 | 101.08 | 99.75 | 100.05 | 1,198,977 | +0.03(+0.03%) |
Jun 19, 2017 | 100.25 | 100.44 | 99.89 | 100.03 | 1,092,278 | +0.22(+0.22%) |
Jun 16, 2017 | 99.89 | 99.99 | 99.26 | 99.81 | 1,104,060 | +0.60(+0.61%) |
Jun 15, 2017 | 98.75 | 99.61 | 98.47 | 99.20 | 1,086,971 | -0.67(-0.68%) |
Jun 14, 2017 | 100.47 | 100.56 | 99.49 | 99.88 | 934,749 | +0.09(+0.09%) |
Jun 13, 2017 | 99.45 | 100.11 | 99.27 | 99.79 | 818,187 | +0.81(+0.81%) |
Jun 12, 2017 | 99.54 | 98.68 | 98.98 | 1,614,573 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.31 | 99.74 | 99.16 | 99.46 | 1,973,636 | -0.86(-0.86%) |
Jun 08, 2017 | 101.13 | 101.27 | 99.56 | 100.31 | 5,269,394 | -2.34(-2.28%) |
Jun 07, 2017 | 103.28 | 103.69 | 102.06 | 102.65 | 1,717,144 | -0.76(-0.74%) |
Jun 06, 2017 | 102.86 | 103.70 | 102.84 | 103.42 | 796,108 | -0.33(-0.32%) |
Jun 05, 2017 | 103.38 | 103.81 | 103.06 | 103.75 | 743,801 | +0.17(+0.16%) |
Jun 02, 2017 | 103.89 | 104.11 | 103.27 | 103.58 | 843,644 | +0.74(+0.72%) |
Jun 01, 2017 | 102.34 | 103.06 | 102.15 | 102.85 | 1,156,679 | +0.37(+0.36%) |
May 31, 2017 | 102.96 | 103.44 | 102.28 | 102.48 | 1,251,966 | +0.22(+0.21%) |
May 30, 2017 | 102.40 | 102.66 | 102.08 | 102.26 | 2,362,663 | -1.57(-1.51%) |
May 26, 2017 | 102.50 | 103.84 | 102.45 | 103.83 | 1,131,764 | +0.11(+0.11%) |
May 25, 2017 | 104.06 | 104.10 | 103.60 | 103.71 | 989,504 | -0.15(-0.14%) |
May 24, 2017 | 103.66 | 103.90 | 103.05 | 103.86 | 1,100,655 | -0.05(-0.05%) |
May 23, 2017 | 103.87 | 104.18 | 103.63 | 103.92 | 873,826 | +0.15(+0.14%) |
May 22, 2017 | 104.08 | 104.14 | 103.58 | 103.77 | 1,209,350 | +0.36(+0.35%) |
May 19, 2017 | 103.17 | 103.84 | 103.13 | 103.41 | 1,688,094 | +0.88(+0.86%) |
May 18, 2017 | 101.37 | 102.58 | 100.88 | 102.52 | 6,373,340 | -2.20(-2.10%) |
May 17, 2017 | 105.61 | 106.06 | 104.63 | 104.72 | 1,540,212 | -0.82(-0.78%) |
May 16, 2017 | 105.14 | 105.57 | 104.79 | 105.55 | 1,164,805 | +0.73(+0.69%) |
May 15, 2017 | 104.95 | 105.04 | 104.55 | 104.82 | 1,291,533 | -0.18(-0.18%) |
May 12, 2017 | 104.69 | 105.33 | 104.21 | 105.00 | 1,567,813 | +0.82(+0.79%) |
May 11, 2017 | 103.91 | 104.36 | 103.77 | 104.18 | 939,821 | -0.09(-0.08%) |
May 10, 2017 | 103.90 | 104.42 | 103.90 | 104.27 | 1,219,783 | -0.10(-0.10%) |
May 09, 2017 | 104.68 | 104.77 | 104.01 | 104.37 | 1,509,506 | +0.00(+0.00%) |
May 08, 2017 | 104.93 | 104.97 | 104.16 | 104.37 | 1,652,579 | -1.29(-1.22%) |
May 05, 2017 | 104.84 | 105.69 | 104.59 | 105.66 | 3,359,408 | +0.97(+0.93%) |
May 04, 2017 | 103.40 | 104.90 | 103.22 | 104.69 | 4,529,611 | +5.63(+5.69%) |
May 03, 2017 | 99.79 | 100.01 | 98.78 | 99.05 | 3,633,499 | +0.67(+0.69%) |
May 02, 2017 | 98.11 | 98.63 | 97.80 | 98.38 | 1,460,759 | +0.76(+0.78%) |