Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.08 | 106.08 | 105.53 | 105.73 | 80,021 | -0.30(-0.29%) |
Jul 28, 2017 | 106.74 | 106.89 | 104.88 | 106.03 | 55,884 | -0.99(-0.92%) |
Jul 27, 2017 | 106.74 | 107.02 | 106.37 | 107.02 | 54,168 | +0.56(+0.53%) |
Jul 26, 2017 | 106.46 | 106.59 | 106.20 | 106.45 | 29,975 | -0.10(-0.09%) |
Jul 25, 2017 | 106.34 | 106.55 | 106.23 | 106.55 | 28,840 | +0.46(+0.43%) |
Jul 24, 2017 | 106.27 | 106.29 | 106.06 | 106.09 | 5,768 | -0.47(-0.44%) |
Jul 21, 2017 | 106.00 | 106.57 | 106.00 | 106.56 | 24,253 | +0.22(+0.20%) |
Jul 20, 2017 | 106.37 | 106.62 | 106.28 | 106.34 | 123,397 | -0.05(-0.05%) |
Jul 19, 2017 | 105.85 | 106.39 | 105.85 | 106.39 | 76,946 | +0.57(+0.54%) |
Jul 18, 2017 | 105.69 | 105.88 | 105.55 | 105.82 | 130,623 | +0.07(+0.07%) |
Jul 17, 2017 | 105.68 | 105.88 | 105.61 | 105.75 | 558,987 | +0.10(+0.09%) |
Jul 14, 2017 | 105.24 | 105.80 | 105.24 | 105.66 | 29,332 | +0.69(+0.65%) |
Jul 13, 2017 | 105.14 | 105.61 | 104.92 | 104.97 | 36,863 | -0.17(-0.16%) |
Jul 12, 2017 | 104.99 | 105.32 | 104.99 | 105.14 | 16,413 | +0.65(+0.62%) |
Jul 11, 2017 | 104.64 | 104.68 | 104.12 | 104.49 | 24,551 | -0.29(-0.27%) |
Jul 10, 2017 | 104.87 | 105.18 | 104.67 | 104.78 | 30,840 | -0.15(-0.14%) |
Jul 07, 2017 | 104.62 | 105.09 | 104.58 | 104.93 | 54,159 | +0.49(+0.47%) |
Jul 06, 2017 | 105.01 | 105.01 | 104.38 | 104.43 | 37,187 | -0.89(-0.85%) |
Jul 05, 2017 | 105.61 | 105.61 | 105.19 | 105.33 | 82,026 | -0.29(-0.27%) |
Jul 03, 2017 | 105.83 | 106.16 | 105.58 | 105.61 | 112,207 | -0.01(-0.01%) |
Jun 30, 2017 | 105.28 | 105.94 | 105.28 | 105.62 | 21,388 | +0.79(+0.75%) |
Jun 29, 2017 | 105.92 | 105.92 | 104.58 | 104.83 | 12,456 | -1.17(-1.10%) |
Jun 28, 2017 | 105.92 | 106.36 | 105.90 | 106.00 | 22,909 | +0.55(+0.52%) |
Jun 27, 2017 | 106.39 | 106.39 | 105.46 | 105.46 | 75,131 | -1.26(-1.18%) |
Jun 26, 2017 | 106.72 | 106.91 | 106.65 | 106.72 | 41,930 | +0.27(+0.25%) |
Jun 23, 2017 | 106.17 | 106.63 | 106.15 | 106.45 | 217,895 | +0.31(+0.29%) |
Jun 22, 2017 | 106.40 | 106.41 | 106.12 | 106.14 | 12,062 | -0.25(-0.23%) |
Jun 21, 2017 | 106.72 | 106.72 | 106.31 | 106.39 | 18,633 | -0.29(-0.28%) |
Jun 20, 2017 | 107.25 | 107.25 | 106.68 | 106.68 | 10,722 | -0.51(-0.48%) |
Jun 19, 2017 | 106.88 | 107.22 | 106.49 | 107.19 | 22,551 | +0.57(+0.53%) |
Jun 16, 2017 | 106.98 | 106.98 | 106.10 | 106.62 | 20,141 | -0.42(-0.40%) |
Jun 15, 2017 | 106.43 | 107.11 | 106.39 | 107.04 | 12,387 | +0.04(+0.04%) |
Jun 14, 2017 | 106.94 | 107.27 | 106.68 | 107.00 | 45,830 | +0.49(+0.46%) |
Jun 13, 2017 | 106.27 | 106.57 | 105.92 | 106.51 | 21,081 | +0.47(+0.44%) |
Jun 12, 2017 | 105.94 | 106.25 | 105.85 | 106.04 | 21,302 | +0.07(+0.07%) |
Jun 09, 2017 | 106.24 | 106.38 | 105.69 | 105.97 | 83,765 | -0.29(-0.27%) |
Jun 08, 2017 | 106.89 | 106.89 | 106.08 | 106.26 | 54,421 | -0.74(-0.69%) |
Jun 07, 2017 | 106.78 | 107.06 | 106.78 | 107.00 | 95,661 | +0.16(+0.15%) |
Jun 06, 2017 | 106.81 | 107.05 | 106.71 | 106.84 | 30,071 | -0.14(-0.13%) |
Jun 05, 2017 | 106.85 | 107.00 | 106.53 | 106.97 | 54,423 | +0.11(+0.11%) |
Jun 02, 2017 | 106.70 | 107.01 | 106.33 | 106.86 | 121,770 | +0.32(+0.30%) |
Jun 01, 2017 | 105.95 | 106.57 | 105.74 | 106.54 | 943,763 | +0.83(+0.79%) |
May 31, 2017 | 105.65 | 105.76 | 105.53 | 105.71 | 71,485 | +0.25(+0.24%) |
May 30, 2017 | 105.28 | 105.50 | 105.12 | 105.46 | 26,240 | +0.14(+0.13%) |
May 26, 2017 | 104.94 | 105.35 | 104.94 | 105.32 | 10,127 | +0.30(+0.29%) |
May 25, 2017 | 104.57 | 105.13 | 104.57 | 105.02 | 28,087 | +0.69(+0.66%) |
May 24, 2017 | 103.82 | 104.42 | 103.78 | 104.33 | 13,537 | +0.65(+0.62%) |
May 23, 2017 | 103.84 | 104.09 | 103.66 | 103.68 | 15,113 | +0.05(+0.05%) |
May 22, 2017 | 103.02 | 103.71 | 103.02 | 103.63 | 19,827 | +0.75(+0.73%) |
May 19, 2017 | 102.22 | 103.08 | 102.21 | 102.88 | 16,356 | +0.64(+0.63%) |
May 18, 2017 | 102.11 | 102.45 | 102.01 | 102.24 | 21,549 | -0.10(-0.10%) |
May 17, 2017 | 102.64 | 103.06 | 102.32 | 102.34 | 33,179 | -0.65(-0.63%) |
May 16, 2017 | 103.30 | 103.34 | 102.90 | 102.99 | 14,190 | -0.09(-0.09%) |
May 15, 2017 | 102.80 | 103.20 | 102.80 | 103.09 | 40,496 | +0.41(+0.40%) |
May 12, 2017 | 102.89 | 102.89 | 102.67 | 102.67 | 11,635 | -0.26(-0.25%) |
May 11, 2017 | 102.90 | 102.94 | 102.48 | 102.93 | 25,346 | -0.15(-0.14%) |
May 10, 2017 | 102.90 | 103.09 | 102.90 | 103.08 | 10,122 | +0.34(+0.33%) |
May 09, 2017 | 102.90 | 102.92 | 102.63 | 102.74 | 125,446 | -0.12(-0.12%) |
May 08, 2017 | 102.73 | 102.89 | 102.64 | 102.86 | 18,004 | +0.26(+0.25%) |
May 05, 2017 | 102.26 | 102.60 | 102.20 | 102.60 | 13,036 | +0.56(+0.55%) |
May 04, 2017 | 101.82 | 102.34 | 101.72 | 102.04 | 76,838 | +0.41(+0.40%) |
May 03, 2017 | 101.85 | 101.92 | 101.40 | 101.63 | 218,818 | -0.08(-0.08%) |
May 02, 2017 | 102.27 | 102.39 | 101.66 | 101.71 | 168,609 | -0.58(-0.57%) |