Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.51 | 107.70 | 106.52 | 106.59 | 1,006,858 | -0.64(-0.60%) |
Jul 28, 2017 | 107.10 | 107.67 | 106.68 | 107.23 | 1,508,309 | +0.12(+0.11%) |
Jul 27, 2017 | 108.44 | 108.90 | 106.03 | 107.11 | 1,038,556 | -0.76(-0.71%) |
Jul 26, 2017 | 109.68 | 109.79 | 107.69 | 107.88 | 945,976 | -1.47(-1.35%) |
Jul 25, 2017 | 109.99 | 109.99 | 108.98 | 109.35 | 1,225,503 | +0.18(+0.17%) |
Jul 24, 2017 | 109.10 | 109.89 | 108.47 | 109.17 | 1,734,544 | +0.24(+0.22%) |
Jul 21, 2017 | 108.60 | 109.42 | 108.23 | 108.92 | 1,105,118 | +0.39(+0.36%) |
Jul 20, 2017 | 109.53 | 109.68 | 108.28 | 108.53 | 1,009,000 | -1.15(-1.05%) |
Jul 19, 2017 | 108.58 | 110.08 | 107.38 | 109.68 | 1,320,434 | +1.32(+1.21%) |
Jul 18, 2017 | 107.53 | 108.78 | 106.93 | 108.36 | 748,482 | +0.80(+0.74%) |
Jul 17, 2017 | 108.30 | 108.41 | 107.19 | 107.56 | 938,317 | -0.65(-0.60%) |
Jul 14, 2017 | 108.95 | 109.52 | 107.70 | 108.22 | 1,872,230 | -0.10(-0.09%) |
Jul 13, 2017 | 107.32 | 109.53 | 107.32 | 108.32 | 2,538,935 | +1.05(+0.98%) |
Jul 12, 2017 | 104.47 | 107.80 | 104.36 | 107.27 | 2,298,489 | +3.31(+3.18%) |
Jul 11, 2017 | 102.80 | 104.08 | 102.03 | 103.96 | 1,436,082 | +1.48(+1.45%) |
Jul 10, 2017 | 101.44 | 103.00 | 101.37 | 102.48 | 1,568,677 | +1.24(+1.23%) |
Jul 07, 2017 | 99.70 | 101.66 | 99.55 | 101.24 | 1,702,777 | +1.79(+1.80%) |
Jul 06, 2017 | 99.28 | 100.40 | 98.76 | 99.45 | 1,276,004 | +0.03(+0.03%) |
Jul 05, 2017 | 97.57 | 100.02 | 97.57 | 99.43 | 1,473,942 | +1.83(+1.88%) |
Jul 03, 2017 | 97.88 | 98.06 | 96.96 | 97.59 | 603,429 | +0.45(+0.46%) |
Jun 30, 2017 | 96.85 | 98.06 | 96.76 | 97.14 | 877,011 | +0.80(+0.83%) |
Jun 29, 2017 | 98.65 | 98.73 | 95.51 | 96.34 | 1,071,602 | -2.07(-2.10%) |
Jun 28, 2017 | 96.77 | 98.79 | 96.31 | 98.41 | 1,305,398 | +2.26(+2.35%) |
Jun 27, 2017 | 97.01 | 97.28 | 96.00 | 96.16 | 1,426,579 | -0.51(-0.52%) |
Jun 26, 2017 | 96.75 | 98.08 | 95.96 | 96.67 | 1,984,699 | +0.16(+0.16%) |
Jun 23, 2017 | 96.93 | 97.48 | 96.11 | 96.51 | 3,367,657 | -0.32(-0.33%) |
Jun 22, 2017 | 98.00 | 98.21 | 96.75 | 96.83 | 1,282,207 | -0.91(-0.93%) |
Jun 21, 2017 | 99.01 | 99.06 | 97.45 | 97.74 | 1,384,174 | -1.43(-1.44%) |
Jun 20, 2017 | 99.27 | 100.46 | 98.49 | 99.17 | 875,073 | -0.54(-0.54%) |
Jun 19, 2017 | 99.87 | 100.54 | 98.40 | 99.71 | 1,211,026 | +0.22(+0.22%) |
Jun 16, 2017 | 97.75 | 99.52 | 97.43 | 99.49 | 1,851,437 | +1.88(+1.92%) |
Jun 15, 2017 | 99.37 | 99.41 | 95.39 | 97.61 | 2,802,304 | -2.96(-2.95%) |
Jun 14, 2017 | 103.65 | 103.69 | 99.92 | 100.58 | 1,858,368 | -3.12(-3.01%) |
Jun 13, 2017 | 103.39 | 103.93 | 102.15 | 103.70 | 1,207,824 | +1.65(+1.61%) |
Jun 12, 2017 | 105.75 | 105.91 | 101.85 | 102.05 | 1,966,287 | -3.86(-3.65%) |
Jun 09, 2017 | 105.32 | 107.02 | 104.71 | 105.91 | 1,232,791 | +1.04(+0.99%) |
Jun 08, 2017 | 105.33 | 103.13 | 104.88 | 1,569,722 | +1.35(+1.30%) | |
Jun 07, 2017 | 103.42 | 103.87 | 103.14 | 103.53 | 1,164,196 | +0.11(+0.11%) |
Jun 06, 2017 | 104.17 | 104.59 | 103.36 | 103.42 | 822,843 | -0.85(-0.82%) |
Jun 05, 2017 | 104.44 | 105.08 | 103.86 | 104.27 | 751,250 | -0.44(-0.42%) |
Jun 02, 2017 | 104.08 | 105.00 | 103.77 | 104.71 | 659,282 | +0.67(+0.64%) |
Jun 01, 2017 | 104.33 | 104.89 | 103.61 | 104.04 | 886,428 | -0.22(-0.21%) |
May 31, 2017 | 103.05 | 104.38 | 102.69 | 104.26 | 1,237,930 | +1.05(+1.01%) |
May 30, 2017 | 103.52 | 103.61 | 102.28 | 103.22 | 841,159 | -0.37(-0.35%) |
May 26, 2017 | 103.25 | 103.77 | 102.98 | 103.58 | 655,263 | +0.25(+0.24%) |
May 25, 2017 | 103.28 | 104.35 | 103.03 | 103.33 | 693,037 | +0.50(+0.48%) |
May 24, 2017 | 102.53 | 103.30 | 102.38 | 102.84 | 597,910 | +0.31(+0.30%) |
May 23, 2017 | 101.79 | 102.79 | 101.50 | 102.53 | 645,103 | +1.04(+1.02%) |
May 22, 2017 | 101.79 | 101.93 | 100.72 | 101.49 | 869,310 | +0.24(+0.24%) |
May 19, 2017 | 101.37 | 102.61 | 101.10 | 101.25 | 977,394 | +0.29(+0.29%) |
May 18, 2017 | 100.94 | 101.57 | 99.92 | 100.96 | 1,003,635 | -0.50(-0.49%) |
May 17, 2017 | 103.13 | 102.80 | 101.41 | 101.45 | 1,070,107 | -1.68(-1.63%) |
May 16, 2017 | 103.21 | 103.60 | 102.52 | 103.13 | 828,322 | +0.29(+0.29%) |
May 15, 2017 | 101.96 | 103.54 | 101.62 | 102.84 | 712,767 | +1.53(+1.51%) |
May 12, 2017 | 101.36 | 101.64 | 101.04 | 101.31 | 655,838 | -0.33(-0.33%) |
May 11, 2017 | 101.48 | 101.82 | 101.03 | 101.64 | 598,120 | +0.16(+0.15%) |
May 10, 2017 | 100.50 | 101.51 | 100.19 | 101.48 | 892,575 | +1.14(+1.13%) |
May 09, 2017 | 100.50 | 100.88 | 99.76 | 100.34 | 773,413 | -0.21(-0.21%) |
May 08, 2017 | 100.98 | 101.24 | 99.78 | 100.55 | 941,687 | -0.41(-0.41%) |
May 05, 2017 | 100.37 | 101.78 | 99.90 | 100.97 | 1,216,539 | +1.19(+1.20%) |
May 04, 2017 | 102.78 | 103.46 | 99.53 | 99.77 | 2,154,150 | +0.97(+0.98%) |
May 03, 2017 | 99.44 | 99.70 | 98.38 | 98.80 | 1,055,174 | -0.67(-0.67%) |
May 02, 2017 | 100.35 | 100.35 | 99.12 | 99.47 | 905,746 | -0.93(-0.92%) |