Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.80 | 106.86 | 106.54 | 106.79 | 2,413 | +0.05(+0.04%) |
Jul 28, 2017 | 106.62 | 106.76 | 106.46 | 106.74 | 980 | -0.11(-0.10%) |
Jul 27, 2017 | 107.26 | 107.52 | 106.42 | 106.84 | 3,775 | -0.11(-0.10%) |
Jul 26, 2017 | 107.02 | 107.07 | 106.92 | 106.95 | 4,670 | -0.06(-0.06%) |
Jul 25, 2017 | 107.41 | 107.41 | 106.90 | 107.02 | 2,805 | +0.14(+0.13%) |
Jul 24, 2017 | 107.10 | 107.10 | 106.80 | 106.88 | 14,838 | -0.04(-0.04%) |
Jul 21, 2017 | 106.68 | 106.91 | 106.68 | 106.91 | 3,222 | -0.10(-0.09%) |
Jul 20, 2017 | 106.76 | 107.07 | 106.76 | 107.01 | 4,949 | +0.27(+0.25%) |
Jul 19, 2017 | 106.55 | 106.76 | 106.55 | 106.75 | 2,824 | +0.50(+0.47%) |
Jul 18, 2017 | 106.04 | 106.25 | 105.79 | 106.25 | 7,651 | +0.20(+0.19%) |
Jul 17, 2017 | 105.98 | 106.15 | 105.94 | 106.04 | 3,156 | +0.05(+0.05%) |
Jul 14, 2017 | 105.64 | 106.07 | 105.64 | 105.99 | 3,472 | +0.63(+0.60%) |
Jul 13, 2017 | 105.37 | 105.41 | 105.22 | 105.36 | 9,732 | +0.15(+0.14%) |
Jul 12, 2017 | 105.16 | 105.28 | 105.13 | 105.21 | 4,749 | +0.84(+0.81%) |
Jul 11, 2017 | 104.52 | 104.52 | 104.21 | 104.37 | 2,698 | -0.18(-0.17%) |
Jul 10, 2017 | 104.97 | 104.97 | 104.36 | 104.55 | 7,712 | +0.17(+0.16%) |
Jul 07, 2017 | 104.16 | 104.38 | 104.12 | 104.38 | 1,187 | +0.61(+0.58%) |
Jul 06, 2017 | 104.75 | 104.75 | 103.77 | 103.77 | 1,347 | -1.06(-1.01%) |
Jul 05, 2017 | 104.54 | 104.83 | 104.33 | 104.83 | 7,092 | +0.07(+0.07%) |
Jul 03, 2017 | 105.46 | 105.46 | 104.76 | 104.76 | 1,109 | -0.23(-0.22%) |
Jun 30, 2017 | 104.72 | 105.00 | 104.70 | 105.00 | 1,693 | +0.86(+0.83%) |
Jun 29, 2017 | 104.92 | 104.97 | 104.11 | 104.13 | 2,093 | -1.70(-1.61%) |
Jun 28, 2017 | 105.40 | 105.87 | 105.08 | 105.84 | 3,608 | +0.83(+0.79%) |
Jun 27, 2017 | 105.84 | 105.84 | 105.00 | 105.00 | 2,934 | -1.12(-1.05%) |
Jun 26, 2017 | 106.38 | 106.38 | 106.09 | 106.12 | 1,719 | +0.32(+0.31%) |
Jun 23, 2017 | 105.72 | 105.94 | 105.70 | 105.80 | 1,110 | -0.33(-0.31%) |
Jun 22, 2017 | 105.80 | 106.33 | 105.80 | 106.13 | 2,509 | +0.47(+0.45%) |
Jun 21, 2017 | 105.83 | 105.83 | 105.66 | 105.66 | 1,360 | +0.26(+0.25%) |
Jun 20, 2017 | 105.64 | 106.05 | 105.40 | 105.40 | 8,031 | -0.58(-0.54%) |
Jun 19, 2017 | 105.69 | 105.97 | 105.69 | 105.97 | 2,718 | +1.19(+1.14%) |
Jun 16, 2017 | 105.12 | 105.12 | 104.73 | 104.78 | 3,367 | -0.41(-0.39%) |
Jun 15, 2017 | 105.02 | 105.27 | 104.88 | 105.19 | 3,364 | -0.47(-0.44%) |
Jun 14, 2017 | 105.57 | 105.77 | 105.57 | 105.66 | 1,778 | +0.41(+0.39%) |
Jun 13, 2017 | 105.29 | 105.39 | 105.25 | 105.25 | 1,337 | +0.44(+0.42%) |
Jun 12, 2017 | 105.31 | 105.31 | 104.53 | 104.81 | 3,582 | -0.26(-0.25%) |
Jun 09, 2017 | 105.76 | 105.92 | 104.92 | 105.07 | 9,475 | -0.58(-0.55%) |
Jun 08, 2017 | 105.78 | 105.98 | 105.66 | 105.66 | 7,461 | -0.56(-0.53%) |
Jun 07, 2017 | 106.17 | 106.22 | 106.03 | 106.22 | 2,781 | +0.19(+0.18%) |
Jun 06, 2017 | 106.04 | 106.30 | 106.03 | 106.03 | 3,039 | -0.47(-0.44%) |
Jun 05, 2017 | 117.44 | 117.44 | 106.41 | 106.50 | 14,794 | -0.12(-0.11%) |
Jun 02, 2017 | 106.42 | 106.75 | 106.42 | 106.62 | 11,435 | +0.63(+0.59%) |
Jun 01, 2017 | 105.50 | 105.99 | 105.44 | 105.99 | 4,184 | +0.74(+0.71%) |
May 31, 2017 | 105.55 | 105.55 | 104.78 | 105.25 | 4,319 | +0.15(+0.14%) |
May 30, 2017 | 105.08 | 105.14 | 104.91 | 105.10 | 8,052 | +0.08(+0.08%) |
May 26, 2017 | 104.99 | 105.02 | 104.87 | 105.02 | 6,699 | +0.03(+0.03%) |
May 25, 2017 | 104.34 | 105.08 | 104.34 | 104.99 | 19,565 | +0.88(+0.85%) |
May 24, 2017 | 103.89 | 104.21 | 103.89 | 104.10 | 7,176 | +0.27(+0.26%) |
May 23, 2017 | 104.01 | 104.01 | 103.79 | 103.83 | 15,592 | +0.01(+0.01%) |
May 22, 2017 | 113.56 | 113.56 | 103.19 | 103.82 | 5,728 | +0.66(+0.64%) |
May 19, 2017 | 102.91 | 103.40 | 102.87 | 103.17 | 4,962 | +0.52(+0.50%) |
May 18, 2017 | 102.41 | 102.96 | 102.28 | 102.65 | 3,727 | +0.39(+0.38%) |
May 17, 2017 | 103.56 | 103.56 | 102.26 | 102.26 | 6,374 | -1.71(-1.65%) |
May 16, 2017 | 103.83 | 104.03 | 103.72 | 103.97 | 4,868 | -0.03(-0.03%) |
May 15, 2017 | 104.05 | 104.05 | 104.00 | 104.00 | 859 | +0.39(+0.38%) |
May 12, 2017 | 103.85 | 103.85 | 103.61 | 103.61 | 981 | -0.21(-0.21%) |
May 11, 2017 | 103.30 | 103.87 | 103.30 | 103.82 | 3,880 | -0.23(-0.23%) |
May 10, 2017 | 103.81 | 104.08 | 103.81 | 104.06 | 4,173 | -0.18(-0.17%) |
May 09, 2017 | 103.90 | 104.27 | 103.90 | 104.23 | 3,115 | +0.33(+0.32%) |
May 08, 2017 | 104.01 | 104.01 | 103.90 | 103.90 | 3,025 | -0.11(-0.10%) |
May 05, 2017 | 103.69 | 104.01 | 103.61 | 104.01 | 2,806 | +0.44(+0.42%) |
May 04, 2017 | 103.37 | 103.57 | 103.37 | 103.57 | 5,061 | +0.26(+0.25%) |
May 03, 2017 | 103.50 | 103.50 | 103.27 | 103.31 | 2,175 | -0.38(-0.37%) |
May 02, 2017 | 103.72 | 103.72 | 103.42 | 103.69 | 4,205 | +0.20(+0.19%) |