Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 108.19 | 108.31 | 106.71 | 107.36 | 1,242,574 | -0.46(-0.43%) |
Jul 28, 2017 | 107.59 | 108.54 | 107.31 | 107.82 | 2,378,162 | -1.48(-1.35%) |
Jul 27, 2017 | 108.67 | 110.34 | 108.30 | 109.30 | 8,340,591 | +6.34(+6.16%) |
Jul 26, 2017 | 102.60 | 103.42 | 102.43 | 102.95 | 3,149,119 | +1.56(+1.54%) |
Jul 25, 2017 | 102.07 | 102.14 | 101.05 | 101.40 | 1,149,643 | +0.17(+0.17%) |
Jul 24, 2017 | 101.46 | 101.60 | 101.06 | 101.23 | 1,123,218 | -0.86(-0.85%) |
Jul 21, 2017 | 102.29 | 102.66 | 101.81 | 102.09 | 1,580,006 | -0.69(-0.67%) |
Jul 20, 2017 | 103.11 | 103.23 | 102.46 | 102.78 | 2,226,694 | +0.62(+0.61%) |
Jul 19, 2017 | 101.65 | 102.15 | 101.30 | 102.15 | 877,322 | +0.29(+0.28%) |
Jul 18, 2017 | 101.83 | 102.17 | 101.53 | 101.87 | 1,024,990 | +0.27(+0.26%) |
Jul 17, 2017 | 101.66 | 102.35 | 101.51 | 101.60 | 2,478,750 | -0.09(-0.09%) |
Jul 14, 2017 | 101.38 | 101.84 | 100.99 | 101.69 | 1,253,816 | +1.10(+1.10%) |
Jul 13, 2017 | 100.52 | 100.69 | 100.29 | 100.59 | 710,171 | +0.48(+0.48%) |
Jul 12, 2017 | 99.67 | 100.58 | 99.65 | 100.11 | 1,033,065 | +1.28(+1.30%) |
Jul 11, 2017 | 98.02 | 99.12 | 97.65 | 98.83 | 2,126,487 | -0.61(-0.62%) |
Jul 10, 2017 | 99.73 | 100.20 | 99.31 | 99.44 | 1,279,570 | +0.84(+0.85%) |
Jul 07, 2017 | 98.15 | 98.97 | 98.07 | 98.60 | 1,552,754 | +0.40(+0.41%) |
Jul 06, 2017 | 97.22 | 98.35 | 96.96 | 98.20 | 3,868,402 | +0.33(+0.34%) |
Jul 05, 2017 | 98.01 | 98.02 | 97.48 | 97.87 | 918,401 | -0.37(-0.38%) |
Jul 03, 2017 | 97.87 | 98.43 | 97.71 | 98.25 | 558,320 | +0.05(+0.05%) |
Jun 30, 2017 | 98.99 | 99.02 | 98.03 | 98.19 | 1,751,603 | -0.27(-0.27%) |
Jun 29, 2017 | 99.84 | 99.88 | 97.76 | 98.46 | 3,493,198 | -2.71(-2.67%) |
Jun 28, 2017 | 101.33 | 101.51 | 100.88 | 101.17 | 1,022,903 | +0.07(+0.07%) |
Jun 27, 2017 | 101.52 | 101.81 | 101.06 | 101.09 | 894,149 | -0.27(-0.26%) |
Jun 26, 2017 | 102.30 | 102.47 | 101.32 | 101.36 | 959,589 | +0.55(+0.55%) |
Jun 23, 2017 | 100.51 | 100.95 | 100.24 | 100.81 | 1,020,938 | -0.04(-0.04%) |
Jun 22, 2017 | 101.42 | 101.54 | 100.80 | 100.85 | 1,625,086 | -0.42(-0.41%) |
Jun 21, 2017 | 101.42 | 101.81 | 101.08 | 101.27 | 1,228,696 | -0.32(-0.32%) |
Jun 20, 2017 | 102.56 | 102.64 | 101.29 | 101.59 | 1,180,783 | +0.03(+0.03%) |
Jun 19, 2017 | 101.80 | 101.98 | 101.43 | 101.57 | 1,075,703 | +0.22(+0.22%) |
Jun 16, 2017 | 101.43 | 101.53 | 100.79 | 101.34 | 1,087,306 | +0.61(+0.61%) |
Jun 15, 2017 | 100.27 | 101.15 | 99.99 | 100.73 | 1,070,476 | -0.69(-0.68%) |
Jun 14, 2017 | 102.02 | 102.11 | 101.03 | 101.42 | 920,564 | +0.09(+0.09%) |
Jun 13, 2017 | 100.98 | 101.66 | 100.80 | 101.33 | 805,771 | +0.82(+0.81%) |
Jun 12, 2017 | 101.08 | 100.20 | 100.51 | 1,590,072 | -0.48(-0.48%) | |
Jun 09, 2017 | 100.84 | 101.27 | 100.69 | 100.99 | 1,943,686 | -0.87(-0.86%) |
Jun 08, 2017 | 102.69 | 102.83 | 101.09 | 101.86 | 5,189,431 | -2.38(-2.28%) |
Jun 07, 2017 | 104.87 | 105.28 | 103.63 | 104.23 | 1,691,086 | -0.77(-0.74%) |
Jun 06, 2017 | 104.44 | 105.30 | 104.42 | 105.01 | 784,027 | -0.34(-0.32%) |
Jun 05, 2017 | 104.97 | 105.41 | 104.65 | 105.35 | 732,514 | +0.17(+0.16%) |
Jun 02, 2017 | 105.49 | 105.71 | 104.86 | 105.18 | 830,842 | +0.75(+0.72%) |
Jun 01, 2017 | 103.92 | 104.65 | 103.73 | 104.43 | 1,139,127 | +0.37(+0.36%) |
May 31, 2017 | 104.55 | 105.03 | 103.85 | 104.06 | 1,232,968 | +0.22(+0.21%) |
May 30, 2017 | 103.98 | 104.24 | 103.65 | 103.83 | 2,326,809 | -1.59(-1.51%) |
May 26, 2017 | 104.08 | 105.44 | 104.03 | 105.43 | 1,114,590 | +0.12(+0.11%) |
May 25, 2017 | 105.66 | 105.70 | 105.20 | 105.31 | 974,489 | -0.15(-0.14%) |
May 24, 2017 | 105.26 | 105.50 | 104.64 | 105.46 | 1,083,953 | -0.05(-0.05%) |
May 23, 2017 | 105.47 | 105.78 | 105.23 | 105.52 | 860,566 | +0.15(+0.14%) |
May 22, 2017 | 105.69 | 105.75 | 105.18 | 105.36 | 1,190,998 | +0.36(+0.35%) |
May 19, 2017 | 104.76 | 105.44 | 104.72 | 105.00 | 1,662,477 | +0.90(+0.86%) |
May 18, 2017 | 102.94 | 104.16 | 102.44 | 104.10 | 6,276,625 | -2.23(-2.10%) |
May 17, 2017 | 107.23 | 107.70 | 106.25 | 106.33 | 1,516,839 | -0.84(-0.78%) |
May 16, 2017 | 106.76 | 107.20 | 106.41 | 107.17 | 1,147,129 | +0.74(+0.69%) |
May 15, 2017 | 106.57 | 106.66 | 106.16 | 106.43 | 1,271,934 | -0.19(-0.18%) |
May 12, 2017 | 106.31 | 106.96 | 105.82 | 106.62 | 1,544,022 | +0.84(+0.79%) |
May 11, 2017 | 105.51 | 105.97 | 105.36 | 105.78 | 925,560 | -0.09(-0.08%) |
May 10, 2017 | 105.50 | 106.03 | 105.50 | 105.87 | 1,201,273 | -0.11(-0.10%) |
May 09, 2017 | 106.29 | 106.38 | 105.61 | 105.98 | 1,486,599 | +0.00(+0.00%) |
May 08, 2017 | 106.55 | 106.58 | 105.77 | 105.98 | 1,627,502 | -1.31(-1.22%) |
May 05, 2017 | 106.46 | 107.31 | 106.20 | 107.29 | 3,308,430 | +0.99(+0.93%) |
May 04, 2017 | 104.99 | 106.51 | 104.81 | 106.30 | 4,460,875 | +5.72(+5.69%) |
May 03, 2017 | 101.33 | 101.55 | 100.30 | 100.58 | 3,578,361 | +0.68(+0.69%) |
May 02, 2017 | 99.63 | 100.15 | 99.31 | 99.89 | 1,438,592 | +0.77(+0.78%) |