Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.46 | 100.84 | 100.32 | 100.66 | 6,259,643 | +0.27(+0.26%) |
Jul 28, 2017 | 100.76 | 100.92 | 100.09 | 100.40 | 4,390,292 | -0.54(-0.54%) |
Jul 27, 2017 | 100.89 | 101.16 | 99.95 | 100.94 | 9,241,732 | -0.20(-0.20%) |
Jul 26, 2017 | 101.78 | 101.91 | 100.52 | 101.14 | 5,651,398 | -0.58(-0.57%) |
Jul 25, 2017 | 101.99 | 102.63 | 101.61 | 101.72 | 6,048,801 | +0.14(+0.14%) |
Jul 24, 2017 | 102.28 | 102.31 | 101.45 | 101.58 | 5,572,331 | -0.76(-0.74%) |
Jul 21, 2017 | 102.69 | 102.86 | 101.94 | 102.34 | 9,355,150 | -0.40(-0.39%) |
Jul 20, 2017 | 102.65 | 103.55 | 102.31 | 102.74 | 10,364,778 | +0.09(+0.09%) |
Jul 19, 2017 | 104.39 | 104.55 | 102.08 | 102.65 | 20,540,868 | -4.50(-4.20%) |
Jul 18, 2017 | 106.01 | 107.36 | 105.76 | 107.16 | 10,827,963 | +0.69(+0.65%) |
Jul 17, 2017 | 106.87 | 107.07 | 105.93 | 106.47 | 6,843,185 | -0.86(-0.80%) |
Jul 14, 2017 | 107.16 | 107.58 | 106.74 | 107.32 | 4,679,935 | +0.42(+0.40%) |
Jul 13, 2017 | 106.95 | 107.29 | 106.59 | 106.90 | 3,558,575 | -0.05(-0.05%) |
Jul 12, 2017 | 106.79 | 107.32 | 106.50 | 106.95 | 4,452,113 | +0.36(+0.33%) |
Jul 11, 2017 | 106.64 | 106.91 | 105.80 | 106.59 | 4,954,630 | -0.16(-0.15%) |
Jul 10, 2017 | 106.40 | 107.08 | 106.20 | 106.75 | 4,607,843 | +0.33(+0.31%) |
Jul 07, 2017 | 106.19 | 106.80 | 105.86 | 106.42 | 3,535,505 | +0.40(+0.38%) |
Jul 06, 2017 | 106.71 | 107.04 | 105.92 | 106.01 | 3,963,007 | -0.91(-0.85%) |
Jul 05, 2017 | 108.39 | 108.47 | 106.90 | 106.93 | 5,122,555 | -1.33(-1.23%) |
Jul 03, 2017 | 106.86 | 108.56 | 106.82 | 108.25 | 4,056,608 | +1.22(+1.14%) |
Jun 30, 2017 | 107.35 | 107.50 | 106.56 | 107.04 | 5,132,877 | -0.21(-0.19%) |
Jun 29, 2017 | 108.09 | 108.37 | 106.89 | 107.25 | 4,688,252 | -0.83(-0.77%) |
Jun 28, 2017 | 107.96 | 108.23 | 107.70 | 108.07 | 3,186,702 | +0.40(+0.37%) |
Jun 27, 2017 | 107.85 | 108.09 | 107.50 | 107.68 | 3,429,775 | -0.33(-0.31%) |
Jun 26, 2017 | 107.65 | 108.37 | 107.59 | 108.01 | 3,094,775 | +0.78(+0.73%) |
Jun 23, 2017 | 107.39 | 107.63 | 107.02 | 107.23 | 4,717,062 | -0.20(-0.19%) |
Jun 22, 2017 | 107.54 | 107.84 | 106.94 | 107.43 | 3,415,389 | +0.42(+0.40%) |
Jun 21, 2017 | 108.40 | 108.40 | 106.73 | 107.01 | 5,690,321 | -0.81(-0.75%) |
Jun 20, 2017 | 107.49 | 108.12 | 107.33 | 107.82 | 6,441,093 | +0.08(+0.07%) |
Jun 19, 2017 | 108.21 | 108.45 | 107.53 | 107.74 | 6,653,332 | -0.38(-0.35%) |
Jun 16, 2017 | 107.32 | 108.14 | 106.44 | 108.12 | 9,689,296 | +0.81(+0.75%) |
Jun 15, 2017 | 106.66 | 107.64 | 106.66 | 107.31 | 6,688,981 | +0.29(+0.27%) |
Jun 14, 2017 | 107.14 | 107.81 | 106.42 | 107.02 | 4,382,949 | -0.31(-0.29%) |
Jun 13, 2017 | 108.16 | 108.19 | 107.26 | 107.33 | 5,063,883 | -0.65(-0.60%) |
Jun 12, 2017 | 107.22 | 109.38 | 107.17 | 107.98 | 9,299,224 | +0.75(+0.70%) |
Jun 09, 2017 | 105.76 | 107.34 | 105.68 | 107.22 | 6,268,126 | +1.39(+1.31%) |
Jun 08, 2017 | 106.33 | 105.01 | 105.83 | 5,330,381 | +0.78(+0.74%) | |
Jun 07, 2017 | 106.50 | 107.30 | 104.93 | 105.05 | 6,989,007 | -0.97(-0.91%) |
Jun 06, 2017 | 105.76 | 106.38 | 105.76 | 106.02 | 5,457,154 | -0.03(-0.03%) |
Jun 05, 2017 | 105.64 | 106.41 | 105.54 | 106.05 | 5,712,818 | +0.25(+0.24%) |
Jun 02, 2017 | 106.51 | 106.60 | 105.62 | 105.80 | 5,153,235 | -0.43(-0.41%) |
Jun 01, 2017 | 106.32 | 106.37 | 105.51 | 106.23 | 4,193,821 | +0.03(+0.03%) |
May 31, 2017 | 105.78 | 106.32 | 105.52 | 106.20 | 5,092,447 | +0.63(+0.59%) |
May 30, 2017 | 105.73 | 106.23 | 105.48 | 105.58 | 5,268,683 | -0.53(-0.50%) |
May 26, 2017 | 106.36 | 106.46 | 105.81 | 106.11 | 3,511,716 | -0.49(-0.46%) |
May 25, 2017 | 106.63 | 106.97 | 106.42 | 106.60 | 3,711,923 | +0.48(+0.45%) |
May 24, 2017 | 105.91 | 106.29 | 105.23 | 106.12 | 5,364,063 | +0.33(+0.32%) |
May 23, 2017 | 106.16 | 106.93 | 105.71 | 105.78 | 3,685,607 | -0.42(-0.40%) |
May 22, 2017 | 105.83 | 106.35 | 105.48 | 106.21 | 4,746,141 | +0.46(+0.43%) |
May 19, 2017 | 105.08 | 106.08 | 104.99 | 105.75 | 8,110,287 | +0.83(+0.80%) |
May 18, 2017 | 104.97 | 105.30 | 104.45 | 104.92 | 4,705,803 | -0.10(-0.10%) |
May 17, 2017 | 106.93 | 107.25 | 104.99 | 105.02 | 7,460,373 | -1.91(-1.79%) |
May 16, 2017 | 105.53 | 107.15 | 105.53 | 106.93 | 7,924,068 | +1.51(+1.43%) |
May 15, 2017 | 104.80 | 105.65 | 104.69 | 105.42 | 6,101,000 | +0.79(+0.76%) |
May 12, 2017 | 104.58 | 105.25 | 104.37 | 104.63 | 5,340,067 | -0.20(-0.19%) |
May 11, 2017 | 105.10 | 105.17 | 104.23 | 104.83 | 8,088,295 | -0.42(-0.40%) |
May 10, 2017 | 105.52 | 106.02 | 105.16 | 105.24 | 7,185,540 | -0.60(-0.57%) |
May 09, 2017 | 106.18 | 106.53 | 105.45 | 105.84 | 9,848,419 | -0.64(-0.60%) |
May 08, 2017 | 106.32 | 106.79 | 105.90 | 106.48 | 10,766,215 | -0.36(-0.34%) |
May 05, 2017 | 105.79 | 107.35 | 105.43 | 106.84 | 18,170,982 | -2.76(-2.52%) |
May 04, 2017 | 109.49 | 109.66 | 109.12 | 109.60 | 6,212,032 | +0.29(+0.27%) |
May 03, 2017 | 109.39 | 109.87 | 109.23 | 109.31 | 5,795,072 | -0.32(-0.30%) |
May 02, 2017 | 109.87 | 109.90 | 109.32 | 109.63 | 4,655,801 | +0.18(+0.16%) |