Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.16 | 109.81 | 109.02 | 109.66 | 1,258,313 | +0.75(+0.69%) |
Jul 28, 2017 | 107.96 | 109.13 | 107.64 | 108.91 | 1,492,417 | +1.14(+1.06%) |
Jul 27, 2017 | 107.28 | 108.07 | 106.89 | 107.77 | 1,978,748 | -0.10(-0.10%) |
Jul 26, 2017 | 108.99 | 109.21 | 107.61 | 107.87 | 1,505,539 | -1.25(-1.15%) |
Jul 25, 2017 | 109.40 | 109.76 | 108.89 | 109.12 | 1,843,416 | +0.93(+0.85%) |
Jul 24, 2017 | 107.23 | 108.37 | 107.19 | 108.19 | 1,626,879 | +1.05(+0.98%) |
Jul 21, 2017 | 106.48 | 107.19 | 105.76 | 107.14 | 1,603,827 | +0.50(+0.47%) |
Jul 20, 2017 | 105.54 | 106.25 | 105.21 | 106.65 | 2,592,359 | -1.62(-1.49%) |
Jul 19, 2017 | 107.84 | 108.37 | 106.66 | 108.26 | 1,546,557 | +0.80(+0.74%) |
Jul 18, 2017 | 107.91 | 107.95 | 107.07 | 107.47 | 1,644,268 | -0.60(-0.55%) |
Jul 17, 2017 | 107.90 | 108.11 | 107.40 | 108.07 | 1,094,944 | +0.44(+0.41%) |
Jul 14, 2017 | 107.23 | 107.84 | 106.69 | 107.63 | 1,614,714 | +0.25(+0.23%) |
Jul 13, 2017 | 107.23 | 107.59 | 106.81 | 107.38 | 1,035,736 | +0.15(+0.14%) |
Jul 12, 2017 | 107.54 | 107.78 | 107.00 | 107.23 | 1,208,392 | +0.17(+0.16%) |
Jul 11, 2017 | 107.84 | 107.89 | 106.46 | 107.06 | 1,095,346 | -0.62(-0.57%) |
Jul 10, 2017 | 108.36 | 108.71 | 107.67 | 107.67 | 1,773,227 | -1.20(-1.10%) |
Jul 07, 2017 | 108.55 | 108.97 | 107.88 | 108.87 | 1,153,051 | +0.85(+0.79%) |
Jul 06, 2017 | 108.31 | 108.77 | 107.87 | 108.02 | 1,185,116 | -0.16(-0.15%) |
Jul 05, 2017 | 109.13 | 109.13 | 107.98 | 108.19 | 1,638,363 | -0.83(-0.76%) |
Jul 03, 2017 | 108.71 | 109.79 | 108.46 | 109.02 | 1,089,516 | +0.69(+0.64%) |
Jun 30, 2017 | 108.31 | 108.66 | 107.70 | 108.32 | 1,385,869 | +0.12(+0.11%) |
Jun 29, 2017 | 109.77 | 109.78 | 107.84 | 108.20 | 2,229,919 | -1.19(-1.09%) |
Jun 28, 2017 | 109.35 | 109.95 | 109.06 | 109.39 | 1,547,355 | +0.34(+0.31%) |
Jun 27, 2017 | 109.91 | 109.91 | 109.01 | 109.05 | 1,200,307 | -0.49(-0.45%) |
Jun 26, 2017 | 109.24 | 109.73 | 108.97 | 109.54 | 1,173,754 | +0.25(+0.23%) |
Jun 23, 2017 | 109.58 | 110.13 | 108.87 | 109.29 | 2,218,525 | -0.56(-0.51%) |
Jun 22, 2017 | 109.73 | 110.19 | 109.71 | 109.85 | 1,304,795 | -0.23(-0.21%) |
Jun 21, 2017 | 110.22 | 110.52 | 109.92 | 110.08 | 1,302,696 | -0.15(-0.13%) |
Jun 20, 2017 | 109.88 | 110.57 | 109.84 | 110.22 | 1,359,285 | +0.41(+0.37%) |
Jun 19, 2017 | 110.78 | 110.86 | 109.60 | 109.81 | 1,642,221 | -1.00(-0.90%) |
Jun 16, 2017 | 110.85 | 110.95 | 109.80 | 110.81 | 2,886,657 | +0.36(+0.33%) |
Jun 15, 2017 | 109.53 | 110.68 | 109.44 | 110.46 | 2,126,616 | +0.91(+0.83%) |
Jun 14, 2017 | 108.21 | 109.73 | 107.92 | 109.55 | 1,837,960 | +1.59(+1.47%) |
Jun 13, 2017 | 107.50 | 107.96 | 107.29 | 107.96 | 1,515,689 | +0.37(+0.34%) |
Jun 12, 2017 | 107.19 | 107.70 | 106.83 | 107.59 | 1,791,901 | +0.38(+0.35%) |
Jun 09, 2017 | 106.04 | 107.23 | 105.97 | 107.21 | 1,213,076 | +1.24(+1.17%) |
Jun 08, 2017 | 106.60 | 105.47 | 105.97 | 2,133,487 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.05 | 106.25 | 105.51 | 105.73 | 1,330,305 | +0.16(+0.15%) |
Jun 06, 2017 | 106.56 | 106.78 | 105.56 | 105.57 | 1,501,125 | -1.15(-1.08%) |
Jun 05, 2017 | 106.39 | 107.02 | 106.33 | 106.72 | 1,236,447 | +0.20(+0.18%) |
Jun 02, 2017 | 106.67 | 107.07 | 106.38 | 106.52 | 1,422,591 | -0.21(-0.20%) |
Jun 01, 2017 | 106.37 | 106.78 | 105.92 | 106.73 | 1,679,100 | +0.47(+0.44%) |
May 31, 2017 | 105.43 | 106.36 | 105.15 | 106.27 | 2,495,932 | +0.95(+0.90%) |
May 30, 2017 | 105.00 | 105.74 | 104.83 | 105.31 | 1,338,384 | +0.06(+0.06%) |
May 26, 2017 | 105.19 | 105.47 | 104.98 | 105.25 | 1,087,427 | -0.05(-0.05%) |
May 25, 2017 | 104.34 | 105.49 | 104.16 | 105.30 | 2,172,734 | +1.42(+1.37%) |
May 24, 2017 | 103.64 | 103.98 | 103.47 | 103.88 | 1,311,953 | +0.33(+0.32%) |
May 23, 2017 | 103.47 | 103.94 | 103.33 | 103.55 | 1,326,008 | +0.01(+0.01%) |
May 22, 2017 | 102.84 | 103.95 | 102.72 | 103.54 | 1,495,109 | +0.73(+0.71%) |
May 19, 2017 | 102.86 | 103.16 | 102.14 | 102.81 | 1,848,914 | -0.08(-0.07%) |
May 18, 2017 | 102.25 | 103.73 | 101.92 | 102.89 | 2,494,854 | +0.54(+0.52%) |
May 17, 2017 | 102.08 | 102.62 | 101.34 | 102.35 | 1,644,120 | +0.27(+0.27%) |
May 16, 2017 | 102.37 | 102.71 | 101.93 | 102.08 | 1,373,088 | -0.27(-0.27%) |
May 15, 2017 | 102.62 | 103.30 | 102.27 | 102.35 | 1,380,047 | -0.29(-0.28%) |
May 12, 2017 | 102.27 | 102.97 | 102.16 | 102.64 | 1,324,663 | +0.04(+0.04%) |
May 11, 2017 | 102.27 | 102.77 | 101.87 | 102.60 | 1,610,525 | -0.13(-0.12%) |
May 10, 2017 | 101.82 | 102.97 | 101.82 | 102.72 | 1,702,212 | +0.63(+0.62%) |
May 09, 2017 | 102.93 | 103.12 | 101.97 | 102.09 | 1,724,182 | -0.90(-0.88%) |
May 08, 2017 | 103.24 | 103.46 | 102.79 | 103.00 | 1,633,640 | -0.25(-0.24%) |
May 05, 2017 | 103.00 | 103.26 | 102.65 | 103.24 | 1,511,289 | +0.42(+0.41%) |
May 04, 2017 | 103.35 | 103.54 | 102.37 | 102.83 | 1,217,161 | +0.00(+0.00%) |
May 03, 2017 | 102.22 | 103.07 | 102.22 | 102.83 | 988,628 | +0.38(+0.37%) |
May 02, 2017 | 102.99 | 103.31 | 102.23 | 102.44 | 1,366,383 | -0.70(-0.68%) |