Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 105.41 | 105.77 | 104.54 | 104.64 | 1,973,245 | -0.89(-0.85%) |
Jul 28, 2017 | 104.39 | 105.78 | 104.23 | 105.53 | 2,232,889 | +0.67(+0.64%) |
Jul 27, 2017 | 107.81 | 107.84 | 104.10 | 104.87 | 5,641,659 | -2.00(-1.88%) |
Jul 26, 2017 | 106.44 | 107.12 | 105.95 | 106.87 | 2,325,743 | +0.69(+0.65%) |
Jul 25, 2017 | 108.16 | 108.18 | 105.85 | 106.19 | 5,076,937 | -1.16(-1.08%) |
Jul 24, 2017 | 106.57 | 107.39 | 105.94 | 107.34 | 3,152,233 | +0.81(+0.76%) |
Jul 21, 2017 | 105.85 | 106.67 | 105.64 | 106.54 | 3,937,373 | +0.64(+0.61%) |
Jul 20, 2017 | 105.25 | 106.45 | 105.01 | 105.89 | 4,179,558 | +1.08(+1.03%) |
Jul 19, 2017 | 104.62 | 105.59 | 104.44 | 104.81 | 3,137,437 | +1.47(+1.42%) |
Jul 18, 2017 | 103.31 | 103.43 | 102.53 | 103.34 | 2,277,024 | +0.02(+0.02%) |
Jul 17, 2017 | 103.98 | 104.46 | 103.27 | 103.32 | 2,450,760 | -0.44(-0.42%) |
Jul 14, 2017 | 103.89 | 104.37 | 103.53 | 103.76 | 2,487,510 | +0.00(+0.00%) |
Jul 13, 2017 | 103.20 | 104.32 | 101.84 | 103.76 | 6,200,354 | +0.79(+0.76%) |
Jul 12, 2017 | 103.16 | 103.17 | 102.44 | 102.97 | 3,378,299 | +0.66(+0.64%) |
Jul 11, 2017 | 102.10 | 102.53 | 101.42 | 102.31 | 3,283,081 | +0.68(+0.67%) |
Jul 10, 2017 | 102.62 | 102.67 | 101.16 | 101.64 | 1,953,118 | -0.83(-0.81%) |
Jul 07, 2017 | 102.62 | 102.84 | 101.92 | 102.46 | 2,306,699 | +0.66(+0.65%) |
Jul 06, 2017 | 102.72 | 103.16 | 101.29 | 101.80 | 3,352,128 | -1.59(-1.53%) |
Jul 05, 2017 | 102.39 | 103.68 | 101.79 | 103.39 | 4,599,843 | +1.42(+1.40%) |
Jul 03, 2017 | 102.28 | 102.83 | 101.18 | 101.97 | 1,591,344 | +0.29(+0.28%) |
Jun 30, 2017 | 102.70 | 102.89 | 101.44 | 101.68 | 2,185,460 | -0.75(-0.73%) |
Jun 29, 2017 | 103.95 | 103.97 | 101.23 | 102.43 | 4,468,141 | -1.48(-1.43%) |
Jun 28, 2017 | 102.35 | 104.17 | 101.81 | 103.91 | 5,010,135 | +1.96(+1.93%) |
Jun 27, 2017 | 104.56 | 104.77 | 101.82 | 101.95 | 5,744,680 | -2.88(-2.74%) |
Jun 26, 2017 | 105.37 | 105.53 | 104.11 | 104.82 | 4,739,144 | -0.34(-0.32%) |
Jun 23, 2017 | 105.33 | 103.64 | 105.16 | 8,002,015 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.27 | 106.05 | 103.95 | 104.95 | 11,707,987 | +1.31(+1.27%) |
Jun 21, 2017 | 100.56 | 103.71 | 100.21 | 103.64 | 15,518,188 | +4.10(+4.12%) |
Jun 20, 2017 | 98.50 | 101.02 | 98.29 | 99.54 | 11,850,379 | +1.25(+1.27%) |
Jun 19, 2017 | 96.63 | 98.68 | 96.29 | 98.29 | 3,629,784 | +2.31(+2.41%) |
Jun 16, 2017 | 96.15 | 96.31 | 95.25 | 95.98 | 2,280,058 | -0.35(-0.36%) |
Jun 15, 2017 | 96.66 | 96.70 | 95.47 | 96.33 | 5,743,651 | -0.75(-0.77%) |
Jun 14, 2017 | 96.78 | 97.71 | 96.33 | 97.08 | 3,230,342 | +0.54(+0.56%) |
Jun 13, 2017 | 96.50 | 96.63 | 95.74 | 96.53 | 2,472,166 | +0.39(+0.41%) |
Jun 12, 2017 | 95.95 | 97.01 | 95.43 | 96.14 | 3,931,298 | -0.29(-0.30%) |
Jun 09, 2017 | 96.70 | 97.88 | 95.95 | 96.43 | 3,839,747 | -0.21(-0.22%) |
Jun 08, 2017 | 96.00 | 96.98 | 95.91 | 96.64 | 1,761,734 | +0.58(+0.60%) |
Jun 07, 2017 | 96.15 | 96.53 | 95.59 | 96.06 | 1,426,480 | +0.06(+0.06%) |
Jun 06, 2017 | 96.09 | 96.72 | 95.77 | 96.00 | 1,411,889 | -0.44(-0.46%) |
Jun 05, 2017 | 97.23 | 97.40 | 95.65 | 96.44 | 2,778,682 | -0.54(-0.55%) |
Jun 02, 2017 | 95.74 | 97.26 | 95.64 | 96.98 | 3,633,566 | +1.61(+1.68%) |
Jun 01, 2017 | 93.93 | 95.56 | 93.79 | 95.37 | 3,443,376 | +1.69(+1.80%) |
May 31, 2017 | 93.44 | 93.89 | 92.65 | 93.69 | 4,881,783 | +0.48(+0.51%) |
May 30, 2017 | 94.42 | 94.58 | 93.01 | 93.21 | 2,913,273 | -1.29(-1.36%) |
May 26, 2017 | 94.99 | 95.42 | 94.44 | 94.50 | 1,890,858 | -0.75(-0.79%) |
May 25, 2017 | 96.06 | 96.06 | 95.24 | 95.25 | 2,315,808 | -0.21(-0.22%) |
May 24, 2017 | 95.40 | 95.65 | 94.52 | 95.46 | 2,189,831 | +0.07(+0.07%) |
May 23, 2017 | 95.57 | 95.65 | 94.98 | 95.39 | 2,018,415 | -0.12(-0.12%) |
May 22, 2017 | 95.25 | 95.56 | 94.70 | 95.51 | 2,673,757 | +0.29(+0.30%) |
May 19, 2017 | 96.14 | 96.63 | 95.12 | 95.23 | 2,053,030 | -0.60(-0.62%) |
May 18, 2017 | 94.76 | 96.23 | 94.72 | 95.82 | 2,317,958 | +1.21(+1.28%) |
May 17, 2017 | 95.80 | 96.07 | 94.54 | 94.62 | 3,564,073 | -2.20(-2.27%) |
May 16, 2017 | 96.57 | 96.94 | 96.19 | 96.82 | 1,570,358 | +0.39(+0.40%) |
May 15, 2017 | 96.13 | 96.69 | 95.94 | 96.43 | 1,712,298 | +0.41(+0.43%) |
May 12, 2017 | 95.59 | 96.34 | 95.31 | 96.02 | 1,588,197 | +0.43(+0.45%) |
May 11, 2017 | 95.51 | 95.82 | 94.58 | 95.59 | 3,270,767 | -0.10(-0.11%) |
May 10, 2017 | 95.98 | 95.98 | 94.80 | 95.70 | 2,283,182 | -0.35(-0.36%) |
May 09, 2017 | 95.18 | 96.13 | 95.05 | 96.05 | 2,696,163 | +1.15(+1.21%) |
May 08, 2017 | 96.58 | 96.88 | 94.70 | 94.90 | 4,114,527 | -2.10(-2.17%) |
May 05, 2017 | 97.78 | 97.92 | 96.52 | 97.00 | 2,146,920 | -0.85(-0.86%) |
May 04, 2017 | 97.47 | 98.03 | 97.22 | 97.85 | 3,227,978 | +0.69(+0.71%) |
May 03, 2017 | 97.46 | 97.62 | 96.77 | 97.16 | 1,929,155 | -0.63(-0.65%) |
May 02, 2017 | 98.36 | 98.64 | 97.30 | 97.79 | 2,896,427 | -0.36(-0.37%) |