Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.77 | 107.51 | 105.53 | 105.72 | 1,834,122 | -0.30(-0.28%) |
Jul 28, 2017 | 105.29 | 106.34 | 104.89 | 106.02 | 962,471 | +0.09(+0.09%) |
Jul 27, 2017 | 107.58 | 107.58 | 105.02 | 105.92 | 1,211,032 | -1.08(-1.01%) |
Jul 26, 2017 | 107.78 | 107.93 | 106.82 | 107.01 | 867,776 | -0.44(-0.41%) |
Jul 25, 2017 | 108.92 | 109.29 | 107.18 | 107.45 | 1,216,753 | -0.77(-0.71%) |
Jul 24, 2017 | 107.19 | 108.72 | 107.08 | 108.21 | 1,525,008 | +0.78(+0.72%) |
Jul 21, 2017 | 107.52 | 108.64 | 107.30 | 107.44 | 1,569,973 | -0.33(-0.30%) |
Jul 20, 2017 | 106.33 | 108.79 | 106.33 | 107.77 | 2,022,017 | +2.52(+2.40%) |
Jul 19, 2017 | 104.75 | 105.28 | 104.35 | 105.24 | 1,247,164 | +0.66(+0.63%) |
Jul 18, 2017 | 104.03 | 104.99 | 103.59 | 104.58 | 932,722 | +0.34(+0.32%) |
Jul 17, 2017 | 101.82 | 104.69 | 101.58 | 104.24 | 1,600,541 | +2.43(+2.39%) |
Jul 14, 2017 | 102.19 | 102.73 | 101.44 | 101.81 | 943,231 | -0.62(-0.60%) |
Jul 13, 2017 | 102.93 | 103.13 | 101.77 | 102.43 | 850,738 | -0.44(-0.43%) |
Jul 12, 2017 | 102.59 | 103.20 | 102.47 | 102.87 | 1,134,267 | +0.71(+0.70%) |
Jul 11, 2017 | 102.04 | 102.28 | 100.78 | 102.16 | 1,020,508 | +0.06(+0.06%) |
Jul 10, 2017 | 102.19 | 102.55 | 101.81 | 102.09 | 781,211 | -0.01(-0.01%) |
Jul 07, 2017 | 101.89 | 102.83 | 101.52 | 102.10 | 994,838 | +0.59(+0.58%) |
Jul 06, 2017 | 102.63 | 102.63 | 101.10 | 101.51 | 1,061,063 | -1.94(-1.87%) |
Jul 05, 2017 | 101.93 | 103.88 | 101.91 | 103.45 | 1,214,914 | +1.68(+1.65%) |
Jul 03, 2017 | 102.58 | 103.99 | 101.74 | 101.76 | 774,134 | -0.36(-0.36%) |
Jun 30, 2017 | 102.31 | 102.70 | 101.37 | 102.13 | 1,216,853 | -0.04(-0.04%) |
Jun 29, 2017 | 103.45 | 103.61 | 100.86 | 102.17 | 1,104,052 | -1.38(-1.34%) |
Jun 28, 2017 | 102.63 | 103.74 | 102.63 | 103.55 | 1,309,659 | +1.74(+1.71%) |
Jun 27, 2017 | 104.09 | 104.27 | 101.73 | 101.81 | 1,364,353 | -2.28(-2.19%) |
Jun 26, 2017 | 104.64 | 105.43 | 103.98 | 104.09 | 1,004,323 | -0.50(-0.47%) |
Jun 23, 2017 | 104.88 | 105.05 | 103.63 | 104.59 | 1,703,959 | -0.27(-0.26%) |
Jun 22, 2017 | 106.42 | 108.11 | 104.80 | 104.86 | 1,836,711 | -1.65(-1.55%) |
Jun 21, 2017 | 104.72 | 106.91 | 104.72 | 106.50 | 1,716,862 | +2.09(+2.01%) |
Jun 20, 2017 | 106.01 | 106.29 | 104.33 | 104.41 | 805,721 | -1.52(-1.44%) |
Jun 19, 2017 | 105.17 | 106.07 | 105.00 | 105.93 | 1,207,325 | +1.31(+1.25%) |
Jun 16, 2017 | 104.33 | 105.04 | 103.53 | 104.62 | 1,583,242 | -0.16(-0.15%) |
Jun 15, 2017 | 103.31 | 104.84 | 102.44 | 104.78 | 1,531,869 | +0.40(+0.39%) |
Jun 14, 2017 | 104.72 | 105.48 | 103.53 | 104.38 | 1,445,284 | +0.76(+0.73%) |
Jun 13, 2017 | 103.96 | 105.29 | 103.45 | 103.62 | 1,651,328 | +0.87(+0.85%) |
Jun 12, 2017 | 102.54 | 102.85 | 99.72 | 102.75 | 2,183,504 | +0.08(+0.07%) |
Jun 09, 2017 | 105.54 | 106.15 | 101.78 | 102.68 | 1,748,010 | -2.80(-2.66%) |
Jun 08, 2017 | 106.31 | 104.51 | 105.48 | 1,115,544 | +0.63(+0.60%) | |
Jun 07, 2017 | 104.22 | 105.30 | 103.21 | 104.86 | 1,361,899 | +1.22(+1.17%) |
Jun 06, 2017 | 104.50 | 105.01 | 103.62 | 103.64 | 1,628,472 | -1.13(-1.08%) |
Jun 05, 2017 | 105.75 | 105.89 | 104.76 | 104.77 | 981,055 | -1.23(-1.17%) |
Jun 02, 2017 | 105.89 | 107.06 | 105.86 | 106.01 | 1,161,534 | +0.59(+0.56%) |
Jun 01, 2017 | 103.42 | 105.61 | 103.12 | 105.42 | 1,530,132 | +2.40(+2.33%) |
May 31, 2017 | 103.27 | 103.83 | 102.61 | 103.02 | 1,897,767 | +0.22(+0.21%) |
May 30, 2017 | 103.30 | 103.46 | 102.46 | 102.80 | 1,271,907 | -0.61(-0.59%) |
May 26, 2017 | 102.41 | 103.75 | 102.40 | 103.41 | 1,171,754 | +0.76(+0.74%) |
May 25, 2017 | 101.59 | 103.33 | 101.08 | 102.64 | 1,796,392 | +1.94(+1.92%) |
May 24, 2017 | 100.04 | 100.88 | 99.53 | 100.71 | 943,085 | +0.97(+0.97%) |
May 23, 2017 | 99.69 | 100.58 | 99.14 | 99.74 | 1,078,004 | -0.07(-0.07%) |
May 22, 2017 | 98.85 | 99.93 | 98.31 | 99.80 | 1,009,864 | +0.99(+1.00%) |
May 19, 2017 | 98.45 | 99.49 | 97.79 | 98.82 | 1,229,177 | +1.09(+1.11%) |
May 18, 2017 | 96.82 | 98.65 | 96.57 | 97.73 | 1,168,609 | +1.24(+1.28%) |
May 17, 2017 | 99.92 | 99.57 | 96.37 | 96.49 | 1,801,631 | -3.44(-3.44%) |
May 16, 2017 | 100.90 | 100.90 | 99.70 | 99.92 | 845,262 | -0.73(-0.72%) |
May 15, 2017 | 99.90 | 100.69 | 99.58 | 100.65 | 1,080,392 | +0.51(+0.51%) |
May 12, 2017 | 100.66 | 101.06 | 99.85 | 100.14 | 1,159,451 | -0.64(-0.64%) |
May 11, 2017 | 100.54 | 100.85 | 99.31 | 100.78 | 1,058,847 | -0.08(-0.07%) |
May 10, 2017 | 101.36 | 101.36 | 100.12 | 100.86 | 1,285,568 | -0.45(-0.44%) |
May 09, 2017 | 100.74 | 101.62 | 100.68 | 101.30 | 944,414 | +0.79(+0.79%) |
May 08, 2017 | 100.86 | 101.47 | 100.25 | 100.51 | 929,182 | -0.61(-0.60%) |
May 05, 2017 | 100.87 | 101.39 | 100.41 | 101.12 | 952,157 | +0.65(+0.65%) |
May 04, 2017 | 100.95 | 101.39 | 100.05 | 100.46 | 2,595,963 | -0.17(-0.17%) |
May 03, 2017 | 100.52 | 100.77 | 99.72 | 100.63 | 1,375,012 | +0.03(+0.03%) |
May 02, 2017 | 101.22 | 101.42 | 99.10 | 100.60 | 2,297,897 | -0.32(-0.31%) |